Logicom Public Limited (CYS:LOG)
Cyprus · Delayed Price · Currency is EUR 3.980
+0.240 (6.42%)
At close: Nov 12, 2025
Logicom Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 3.88 | 4.10 | 3.88 | 3.98 | 3.98 | 6.42% | 4,510 |
| Nov 11, 2025 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | - | 8,025 |
| Nov 7, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -3.11% | 600 |
| Nov 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | 20 |
| Nov 5, 2025 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | -0.53% | 9,838 |
| Nov 4, 2025 | 3.74 | 3.88 | 3.74 | 3.80 | 3.80 | 1.06% | 5,530 |
| Nov 3, 2025 | 3.88 | 3.88 | 3.76 | 3.76 | 3.76 | 1.62% | 3,048 |
| Oct 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.15% | 37,800 |
| Oct 29, 2025 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | 1.58% | 2,400 |
| Oct 27, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 2.15% | 8,000 |
| Oct 24, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 2,500 |
| Oct 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 600 |
| Oct 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 8,000 |
| Oct 21, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 42,100 |
| Oct 20, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -1.07% | 9,708 |
| Oct 17, 2025 | 3.82 | 3.82 | 3.70 | 3.74 | 3.74 | -4.10% | 40,990 |
| Oct 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2,700 |
| Oct 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,491 |
| Oct 14, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -2.01% | 1,100 |
| Oct 13, 2025 | 3.96 | 3.98 | 3.92 | 3.98 | 3.98 | - | 5,765 |
| Oct 10, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | 1,266 |
| Oct 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1,050 |
| Oct 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | 100 |
| Oct 7, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.50% | 6,736 |
| Oct 6, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 10,849 |
| Oct 3, 2025 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.94% | 3,755 |
| Oct 2, 2025 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | - | 3,688 |
| Sep 30, 2025 | 4.06 | 4.12 | 4.04 | 4.12 | 4.12 | -0.48% | 11,853 |
| Sep 29, 2025 | 4.14 | 4.14 | 4.02 | 4.14 | 4.14 | - | 13,305 |
| Sep 26, 2025 | 4.20 | 4.20 | 4.12 | 4.14 | 4.14 | - | 5,700 |
| Sep 25, 2025 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.90% | 4,200 |
| Sep 24, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.40% | 2,514 |
| Sep 23, 2025 | 4.26 | 4.28 | 4.22 | 4.28 | 4.28 | - | 2,300 |
| Sep 22, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | 550 |
| Sep 19, 2025 | 4.30 | 4.40 | 4.26 | 4.38 | 4.38 | -1.79% | 5,870 |
| Sep 18, 2025 | 4.32 | 4.52 | 4.28 | 4.46 | 4.46 | -1.33% | 4,113 |
| Sep 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | 200 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.33% | 304 |
| Sep 12, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -2.60% | 2,469 |
| Sep 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 480 |
| Sep 10, 2025 | 4.50 | 4.64 | 4.50 | 4.62 | 4.62 | - | 1,610 |
| Sep 9, 2025 | 4.44 | 4.64 | 4.44 | 4.62 | 4.62 | 3.59% | 3,130 |
| Sep 8, 2025 | 4.40 | 4.48 | 4.40 | 4.46 | 4.46 | -0.89% | 2,824 |
| Sep 5, 2025 | 4.44 | 4.50 | 4.42 | 4.50 | 4.50 | - | 538 |
| 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 |