Logista Integral, S.A. (BIT:1LOG)
Italy · Delayed Price · Currency is EUR 33.90
-0.36 (-1.05%)
At close: Feb 11, 2026
Logista Integral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.23% | - |
| Feb 9, 2026 | 35.20 | 35.20 | 34.30 | 34.34 | 34.34 | 2.39% | 86 |
| Feb 6, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 5.94% | - |
| Feb 5, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 10.08% | - |
| Feb 4, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -8.58% | - |
| Feb 3, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.63% | - |
| Feb 2, 2026 | 32.46 | 32.62 | 32.46 | 31.98 | 31.98 | 3.43% | 2 |
| Jan 30, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.96% | - |
| Jan 29, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -4.58% | - |
| Jan 28, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 5.55% | - |
| Jan 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.06% | - |
| Jan 26, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - | - |
| Jan 23, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 12.15% | - |
| Jan 22, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -5.53% | - |
| Jan 21, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.61% | - |
| Jan 20, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.50% | - |
| Jan 19, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -3.30% | - |
| Jan 16, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 4.70% | - |
| Jan 15, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 3.06% | - |
| Jan 14, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -6.15% | - |
| Jan 13, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -2.09% | - |
| Jan 12, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.07% | - |
| Jan 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.48% | - |
| Jan 8, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -3.30% | - |
| Jan 7, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -2.34% | - |
| Jan 6, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 4.98% | - |
| Jan 5, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 10.17% | - |
| Jan 2, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -5.72% | - |
| Dec 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.07% | - |
| Dec 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.07% | - |
| Dec 18, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.07% | - |
| Dec 17, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.07% | - |
| Dec 16, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.07% | - |
| Dec 15, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.35% | - |
| Dec 12, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -2.70% | - |
| Dec 11, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.33% | - |
| Dec 10, 2025 | 28.60 | 28.60 | 28.60 | 30.04 | 30.04 | 4.23% | 100 |
| Dec 9, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.64% | - |
| Dec 8, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.61% | - |
| Dec 5, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -3.19% | - |
| Dec 4, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 4.48% | - |
| Dec 3, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.14% | - |
| Dec 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.10% | - |
| Dec 1, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 4.33% | - |
| Nov 28, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.14% | - |
| Nov 27, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.14% | - |
| Nov 26, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 2.18% | - |