Logista Integral, S.A. (BIT:1LOG)
Italy · Delayed Price · Currency is EUR 35.22
+0.02 (0.06%)
At close: Sep 11, 2026
BIT:1LOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.48 | 2.65% | - |
| Jul 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.59 | -1.45% | - |
| Jul 22, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.08 | 1.00% | - |
| Jul 21, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 33.74 | -1.39% | - |
| Jul 20, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.22 | 0.29% | - |
| Jul 17, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.12 | 0.29% | - |
| Jul 16, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.02 | 0.41% | - |
| Jul 15, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 33.88 | 4.13% | - |
| Jul 14, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.54 | -2.02% | - |
| Jul 13, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.21 | -0.65% | - |
| Jul 10, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | 33.43 | 0.24% | - |
| Jul 9, 2026 | 33.76 | 33.76 | 33.76 | 33.76 | 33.35 | 1.08% | - |
| Jul 8, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.99 | 1.58% | - |
| Jul 7, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | 32.48 | -1.91% | - |
| Jul 6, 2026 | 33.52 | 33.52 | 33.52 | 33.52 | 33.11 | -1.59% | - |