Logista Integral, S.A. (BIT:1LOG)
Italy · Delayed Price · Currency is EUR 29.14
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Logista Integral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.35% | - |
| Sep 18, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.56% | - |
| Sep 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.97% | - |
| Sep 16, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.24% | - |
| Sep 15, 2025 | 28.32 | 28.32 | 28.32 | 29.14 | 29.14 | -0.82% | 31 |
| Sep 12, 2025 | 30.30 | 30.30 | 30.30 | 29.38 | 29.38 | 1.80% | 20 |
| Sep 11, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.28% | - |
| Sep 10, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.35% | - |
| Sep 9, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.84% | - |
| Sep 8, 2025 | 29.88 | 29.88 | 29.88 | 28.60 | 28.60 | 0.42% | 5 |
| Sep 5, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.07% | - |
| Sep 4, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.42% | - |
| Sep 3, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.07% | - |
| Sep 2, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.29% | - |
| Sep 1, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.07% | - |
| Aug 29, 2025 | 28.00 | 28.00 | 28.00 | 28.06 | 28.06 | -0.57% | 100 |
| Aug 28, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.28% | - |
| Aug 27, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | - |
| Aug 26, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -3.89% | - |
| Aug 25, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | - | - |
| Aug 22, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | - | - |
| Aug 21, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | - | - |
| Aug 20, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | - | - |
| Aug 19, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | - | - |
| Aug 18, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | - | - |
| Aug 14, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | 0.48% | - |
| Aug 13, 2025 | 28.69 | 28.69 | 28.69 | 29.14 | 28.69 | 0.83% | - |
| Aug 12, 2025 | 28.45 | 28.45 | 28.45 | 28.90 | 28.45 | 0.21% | - |
| Aug 11, 2025 | 28.39 | 28.39 | 28.39 | 28.84 | 28.39 | 0.56% | - |
| Aug 8, 2025 | 29.40 | 29.40 | 29.40 | 28.68 | 28.24 | - | 89 |
| Aug 7, 2025 | 29.90 | 29.90 | 29.90 | 28.68 | 28.24 | 1.85% | 89 |
| Aug 6, 2025 | 27.72 | 27.72 | 27.72 | 28.16 | 27.72 | -0.28% | - |
| Aug 5, 2025 | 27.80 | 27.80 | 27.80 | 28.24 | 27.80 | 2.32% | - |
| Aug 4, 2025 | 27.17 | 27.17 | 27.17 | 27.60 | 27.17 | - | - |
| Aug 1, 2025 | 27.17 | 27.17 | 27.17 | 27.60 | 27.17 | -0.29% | - |
| Jul 31, 2025 | 27.25 | 27.25 | 27.25 | 27.68 | 27.25 | 0.36% | - |
| Jul 30, 2025 | 27.15 | 27.15 | 27.15 | 27.58 | 27.15 | -0.07% | - |
| Jul 29, 2025 | 27.17 | 27.17 | 27.17 | 27.60 | 27.17 | -0.14% | - |
| Jul 28, 2025 | 27.21 | 27.21 | 27.21 | 27.64 | 27.21 | 0.29% | - |
| Jul 25, 2025 | 27.13 | 27.13 | 27.13 | 27.56 | 27.13 | 0.36% | - |
| Jul 24, 2025 | 27.04 | 27.04 | 27.04 | 27.46 | 27.04 | 0.07% | - |
| Jul 23, 2025 | 27.02 | 27.02 | 27.02 | 27.44 | 27.02 | 0.51% | - |
| Jul 22, 2025 | 26.88 | 26.88 | 26.88 | 27.30 | 26.88 | 0.89% | - |
| Jul 21, 2025 | 26.64 | 26.64 | 26.64 | 27.06 | 26.64 | -0.73% | - |
| Jul 18, 2025 | 26.84 | 26.84 | 26.84 | 27.26 | 26.84 | -0.58% | - |
| Jul 17, 2025 | 27.00 | 27.00 | 27.00 | 27.42 | 27.00 | 0.15% | - |
| Jul 16, 2025 | 26.96 | 26.96 | 26.96 | 27.38 | 26.96 | -1.65% | - |
| Jul 15, 2025 | 27.41 | 27.41 | 27.41 | 27.84 | 27.41 | 0.07% | - |
| Jul 14, 2025 | 27.39 | 27.39 | 27.39 | 27.82 | 27.39 | -0.07% | - |
| Jul 11, 2025 | 27.41 | 27.41 | 27.41 | 27.84 | 27.41 | -0.36% | - |