Logiciel Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	32.21	34.15	31.25	34.15	34.15	4.75%	1,800
Jul 8, 2026	33.68	33.68	32.55	32.60	32.60	-3.29%	2,400
Jul 7, 2026	32.21	34.00	32.21	33.71	33.71	-0.47%	2,400
Jul 6, 2026	33.91	33.91	33.86	33.87	33.87	-4.97%	3,000
Jul 3, 2026	32.65	35.64	32.55	35.64	35.64	4.03%	6,000
Jul 2, 2026	34.30	34.30	34.26	34.26	34.26	-4.99%	3,000
Jul 1, 2026	38.40	38.40	36.06	36.06	36.06	-4.98%	3,600
Jun 30, 2026	37.70	37.95	37.70	37.95	37.95	2.85%	1,200
Jun 29, 2026	36.00	37.80	34.45	36.90	36.90	1.93%	2,400
Jun 25, 2026	35.50	36.20	33.90	36.20	36.20	1.83%	2,400
Jun 24, 2026	33.92	35.60	33.92	35.55	35.55	4.81%	4,200
Jun 23, 2026	35.65	35.65	33.87	33.92	33.92	-4.85%	16,200
Jun 22, 2026	35.66	36.21	35.63	35.65	35.65	-4.93%	9,600
Jun 19, 2026	38.00	38.00	37.50	37.50	37.50	-2.98%	2,400
Jun 18, 2026	37.89	38.65	37.88	38.65	38.65	2.01%	3,000
Jun 17, 2026	37.90	37.90	37.89	37.89	37.89	-0.29%	1,200
Jun 16, 2026	39.00	39.00	38.00	38.00	38.00	-0.65%	2,400
Jun 15, 2026	41.40	41.40	38.00	38.25	38.25	-4.09%	6,000
Jun 12, 2026	39.10	41.40	39.10	39.88	39.88	-3.09%	4,800
Jun 11, 2026	38.21	41.15	38.19	41.15	41.15	2.39%	9,000
Jun 10, 2026	40.20	40.20	40.19	40.19	40.19	-4.99%	19,800
Jun 9, 2026	39.30	42.30	39.22	42.30	42.30	2.47%	5,400
Jun 8, 2026	43.45	43.45	41.28	41.28	41.28	-4.99%	3,600
Jun 5, 2026	41.27	43.45	41.27	43.45	43.45	3.92%	1,800
Jun 4, 2026	37.90	41.81	37.90	41.81	41.81	4.81%	2,400
Jun 3, 2026	39.10	41.40	39.07	39.89	39.89	-2.99%	7,800
Jun 2, 2026	41.15	41.15	41.12	41.12	41.12	-4.99%	2,400
Jun 1, 2026	43.28	43.28	43.28	43.28	43.28	-4.98%	3,000
May 29, 2026	45.55	45.55	45.55	45.55	45.55	-0.22%	1,200
May 27, 2026	44.10	45.65	44.10	45.65	45.65	3.51%	2,400
May 26, 2026	44.10	44.10	44.10	44.10	44.10	-4.75%	600
May 25, 2026	44.10	46.30	44.10	46.30	46.30	-0.22%	2,400
May 22, 2026	46.40	46.40	46.40	46.40	46.40	-	1,200
May 21, 2026	46.71	46.71	46.40	46.40	46.40	4.29%	2,400
May 20, 2026	41.57	44.49	41.57	44.49	44.49	1.69%	3,600
May 19, 2026	44.05	44.05	43.75	43.75	43.75	-4.99%	3,000
May 18, 2026	46.05	46.05	46.05	46.05	46.05	-4.78%	1,200
May 14, 2026	48.36	48.36	48.36	48.36	48.36	-4.99%	6,000
May 13, 2026	48.00	50.90	47.12	50.90	50.90	2.62%	4,800
May 12, 2026	50.74	50.74	46.74	49.60	49.60	0.81%	3,000
May 11, 2026	50.00	50.00	49.20	49.20	49.20	-1.76%	1,200
May 8, 2026	50.50	50.50	46.51	50.08	50.08	3.36%	1,800
May 7, 2026	46.00	48.45	46.00	48.45	48.45	1.57%	3,600
May 6, 2026	46.00	49.00	45.79	47.70	47.70	-1.04%	3,600
May 5, 2026	48.20	48.20	48.20	48.20	48.20	-	600
May 4, 2026	47.00	48.20	45.89	48.20	48.20	-0.21%	3,600
Apr 30, 2026	49.40	50.45	48.30	48.30	48.30	-4.70%	2,400
Apr 29, 2026	46.09	50.90	46.08	50.68	50.68	4.49%	5,400
Apr 28, 2026	48.90	48.90	48.50	48.50	48.50	-1.82%	1,800
Apr 27, 2026	49.51	49.51	49.40	49.40	49.40	-5.00%	2,400