Logicom Public Limited (CYS:LOG)
Cyprus · Delayed Price · Currency is EUR 4.500
-0.040 (-0.88%)
At close: Sep 4, 2025
Logicom Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.54 | 4.54 | 4.42 | 4.50 | 4.50 | -0.88% | 1,620 |
| Sep 3, 2025 | 4.48 | 4.58 | 4.46 | 4.54 | 4.54 | -0.44% | 2,670 |
| Sep 2, 2025 | 4.50 | 4.60 | 4.40 | 4.56 | 4.56 | 1.79% | 10,615 |
| Sep 1, 2025 | 4.26 | 4.50 | 4.26 | 4.48 | 4.48 | 4.19% | 14,230 |
| Aug 29, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 16,175 |
| Aug 28, 2025 | 4.16 | 4.38 | 4.16 | 4.24 | 4.24 | -3.20% | 18,140 |
| Aug 27, 2025 | 4.32 | 4.40 | 4.26 | 4.38 | 4.38 | 2.82% | 9,260 |
| Aug 26, 2025 | 4.24 | 4.54 | 4.24 | 4.26 | 4.26 | 0.47% | 11,990 |
| Aug 25, 2025 | 4.06 | 4.40 | 4.04 | 4.24 | 4.24 | 4.95% | 39,168 |
| Aug 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 180 |
| Aug 21, 2025 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | 1.00% | 25,550 |
| Aug 20, 2025 | 4.02 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 19,028 |
| Aug 19, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 6,750 |
| Aug 18, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.48% | 8,800 |
| Aug 13, 2025 | 4.04 | 4.08 | 4.00 | 4.06 | 4.06 | 1.50% | 22,501 |
| Aug 12, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 12,500 |
| Aug 11, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.50% | 7,877 |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 3,000 |
| Aug 7, 2025 | 3.98 | 4.06 | 3.98 | 4.02 | 4.02 | 1.52% | 12,875 |
| Aug 6, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -1.98% | 7,225 |
| Aug 5, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 9,037 |
| Aug 4, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | 0.50% | 11,584 |
| Aug 1, 2025 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -1.97% | 410 |
| Jul 31, 2025 | 4.06 | 4.06 | 3.98 | 4.06 | 4.06 | 1.50% | 4,100 |
| Jul 30, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 10,850 |
| Jul 29, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.96% | 8,500 |
| Jul 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 550 |
| Jul 25, 2025 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | 0.50% | 6,934 |
| Jul 24, 2025 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 9,060 |
| Jul 23, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.00% | 23,047 |
| Jul 22, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.99% | 350 |
| Jul 21, 2025 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | - | 10,100 |
| Jul 18, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 5,000 |
| Jul 17, 2025 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 8,111 |
| Jul 16, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | 500 |
| Jul 14, 2025 | 4.06 | 4.06 | 4.02 | 4.06 | 4.06 | - | 2,100 |
| Jul 11, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | -0.49% | 1,000 |
| Jul 10, 2025 | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | - | 810 |
| Jul 9, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 2,000 |
| Jul 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 3,000 |
| Jul 7, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | -0.49% | 13,835 |
| Jul 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | 100 |
| Jul 3, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 0.49% | 5,810 |
| Jul 2, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | 749 |
| Jul 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | -0.48% | 4,842 |
| Jun 30, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.08 | - | 2,455 |
| Jun 27, 2025 | 4.16 | 4.18 | 4.14 | 4.18 | 4.08 | 0.97% | 2,120 |
| Jun 26, 2025 | 4.06 | 4.14 | 4.06 | 4.14 | 4.04 | -0.96% | 601 |
| Jun 25, 2025 | 4.04 | 4.20 | 4.04 | 4.18 | 4.08 | 3.98% | 4,650 |
| Jun 24, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 3.92 | 0.50% | 1,954 |