Logiciel Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.30	31.00	30.30	31.00	31.00	-3.28%	1,200
Aug 20, 2026	32.05	32.05	32.05	32.05	32.05	0.25%	1,200
Aug 19, 2026	28.41	31.97	28.41	31.97	31.97	9.98%	5,400
Aug 18, 2026	29.07	29.07	29.06	29.07	29.07	-3.74%	1,800
Aug 17, 2026	29.00	30.20	29.00	30.20	30.20	-2.61%	4,800
Aug 14, 2026	30.80	33.00	30.11	31.01	31.01	-1.24%	4,800
Aug 13, 2026	30.10	31.40	30.05	31.40	31.40	-4.12%	4,800
Aug 12, 2026	32.70	32.75	32.70	32.75	32.75	6.23%	1,200
Aug 11, 2026	32.50	32.50	30.83	30.83	30.83	-9.99%	12,000
Aug 10, 2026	32.50	34.25	32.50	34.25	34.25	7.03%	1,200
Aug 7, 2026	32.00	32.00	32.00	32.00	32.00	-	600
Aug 6, 2026	32.00	32.00	32.00	32.00	32.00	-	600
Aug 5, 2026	33.20	33.23	30.71	32.00	32.00	-0.56%	5,400
Aug 4, 2026	32.18	32.18	32.00	32.18	32.18	4.99%	4,200
Aug 3, 2026	30.65	31.26	30.65	30.65	30.65	2.00%	1,800
Jul 31, 2026	31.15	31.15	30.00	30.05	30.05	-3.53%	2,400
Jul 30, 2026	31.05	31.50	30.95	31.15	31.15	-4.36%	4,800
Jul 29, 2026	33.23	33.23	32.57	32.57	32.57	-1.99%	1,800
Jul 28, 2026	33.89	33.89	33.10	33.23	33.23	2.94%	6,600
Jul 27, 2026	32.28	32.28	32.28	32.28	32.28	4.98%	600
Jul 24, 2026	30.75	30.75	30.75	30.75	30.75	-3.91%	600
Jul 23, 2026	33.09	33.09	32.00	32.00	32.00	-3.76%	1,800
Jul 20, 2026	33.25	34.50	33.25	33.25	33.25	-	3,000
Jul 17, 2026	34.00	34.00	33.25	33.25	33.25	-5.00%	3,000
Jul 16, 2026	34.00	35.00	33.63	35.00	35.00	-1.13%	2,400
Jul 15, 2026	35.85	35.85	35.10	35.40	35.40	3.66%	1,800
Jul 13, 2026	34.15	34.15	34.15	34.15	34.15	-	600
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