Logista Integral, S.A. (BIT:1LOG)
Italy · Delayed Price · Currency is EUR 34.62
+0.22 (0.64%)
At close: Oct 2, 2026
BIT:1LOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.64% | - |
| Oct 1, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.55% | - |
| Sep 30, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -1.24% | - |
| Sep 29, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -2.05% | - |
| Sep 28, 2026 | 34.82 | 34.82 | 34.82 | 36.12 | 36.12 | 1.86% | 11 |
| Sep 25, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.78% | - |
| Sep 24, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.11% | - |
| Sep 23, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.28% | - |
| Sep 22, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.34% | - |
| Sep 21, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.74% | - |
| Sep 18, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.56% | - |
| Sep 17, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.50% | - |
| Sep 16, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -1.38% | - |
| Sep 15, 2026 | 36.16 | 36.16 | 36.16 | 36.18 | 36.18 | 2.90% | 5 |
| Sep 14, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -0.17% | - |
| Sep 11, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.06% | - |
| Sep 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.09% | - |
| Sep 9, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -1.64% | - |
| Sep 8, 2026 | 36.24 | 36.24 | 36.24 | 35.40 | 35.40 | -0.84% | 113 |
| Sep 7, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.16% | - |
| Sep 4, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 2.61% | - |
| Sep 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Sep 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.67% | - |
| Sep 1, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.99% | - |
| Aug 31, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Aug 28, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.85% | - |
| Aug 27, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.06% | - |
| Aug 26, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -2.97% | - |
| Aug 25, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -3.07% | - |
| Aug 24, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.15 | -4.64% | - |
| Aug 21, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.01 | 2.43% | - |
| Aug 20, 2026 | 39.54 | 39.54 | 39.54 | 39.54 | 39.06 | 8.33% | - |
| Aug 19, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.06 | 7.35% | - |
| Aug 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.59 | -2.75% | - |
| Aug 17, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.53 | -3.96% | - |
| Aug 14, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.96 | -0.55% | - |
| Aug 13, 2026 | 36.74 | 36.74 | 36.74 | 36.60 | 36.15 | -0.38% | 164 |
| Aug 12, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.29 | 1.05% | - |
| Aug 11, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 35.92 | 2.25% | - |
| Aug 10, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.13 | -3.26% | - |
| Aug 7, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | 36.31 | 0.22% | - |
| Aug 6, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.23 | 3.97% | - |
| Aug 5, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 34.85 | -3.45% | - |
| Aug 4, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.10 | -0.49% | - |
| Aug 3, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.27 | -0.49% | - |
| Jul 31, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.45 | -0.22% | - |
| Jul 30, 2026 | 36.52 | 36.52 | 36.52 | 36.98 | 36.53 | 0.71% | 3 |
| Jul 29, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.27 | 2.91% | - |
| Jul 28, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.25 | 0.85% | - |
| Jul 27, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 34.95 | 1.38% | - |