Logicom Public Limited (CYS:LOG)
Cyprus · Delayed Price · Currency is EUR 2.680
-0.160 (-5.63%)
At close: Mar 20, 2026
Logicom Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -5.63% | 17,261 |
| Mar 19, 2026 | 2.88 | 2.88 | 2.70 | 2.84 | 2.84 | -3.40% | 61,065 |
| Mar 18, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | - | 150 |
| Mar 17, 2026 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | -2.00% | 7,401 |
| Mar 16, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | 2,665 |
| Mar 13, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -2.58% | 3,500 |
| Mar 12, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | -0.64% | 19,880 |
| Mar 11, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -3.11% | 5,470 |
| Mar 10, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 1.26% | 4,507 |
| Mar 9, 2026 | 3.16 | 3.20 | 3.10 | 3.18 | 3.18 | -0.63% | 61,727 |
| Mar 6, 2026 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 3,200 |
| Mar 5, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | - | 1,201 |
| Mar 4, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 4,500 |
| Mar 3, 2026 | 3.34 | 3.34 | 3.16 | 3.16 | 3.16 | -5.95% | 10,745 |
| Mar 2, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 2,825 |
| Feb 27, 2026 | 3.42 | 3.48 | 3.38 | 3.38 | 3.38 | -1.17% | 3,200 |
| Feb 26, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 5,350 |
| Feb 25, 2026 | 3.40 | 3.48 | 3.40 | 3.42 | 3.42 | - | 4,500 |
| Feb 24, 2026 | 3.44 | 3.44 | 3.36 | 3.42 | 3.42 | -0.58% | 9,624 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 2,800 |
| Feb 19, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 4,660 |
| Feb 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 4,320 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | 940 |
| Feb 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 4,355 |
| Feb 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | 2,000 |
| Feb 11, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 2,208 |
| Feb 9, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 2,240 |
| Feb 6, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 2,800 |
| Feb 5, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 11,250 |
| Feb 4, 2026 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 14,369 |
| Feb 3, 2026 | 3.46 | 3.60 | 3.46 | 3.54 | 3.54 | 1.72% | 13,499 |
| Feb 2, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 3,583 |
| Jan 30, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 2,283 |
| Jan 29, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -1.13% | 13,065 |
| Jan 28, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | -0.56% | 5,000 |
| Jan 27, 2026 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | - | 13,500 |
| Jan 26, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -1.11% | 8,000 |
| Jan 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 2,474 |
| Jan 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 2,000 |
| Jan 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 200 |
| Jan 20, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 900 |
| Jan 19, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | 0.56% | 3,810 |
| Jan 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,656 |
| Jan 13, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | - | 6,488 |
| Jan 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 140 |
| Jan 9, 2026 | 3.62 | 3.78 | 3.52 | 3.60 | 3.60 | -1.64% | 9,883 |
| Jan 8, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 5,000 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 205 |
| Jan 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 84 |
| Jan 2, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 53,800 |