Logicom Public Limited (CYS:LOG)
Cyprus · Delayed Price · Currency is EUR 3.020
0.00 (0.00%)
At close: May 21, 2026
Logicom Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 5,928 |
| May 21, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | - | 4,934 |
| May 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 390 |
| May 19, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 750 |
| May 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 100 |
| May 14, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | -0.65% | 4,292 |
| May 13, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.31% | 7,531 |
| May 12, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -1.29% | 640 |
| May 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 7,149 |
| May 8, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 2,000 |
| May 7, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.31% | 23,300 |
| May 6, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | -0.65% | 3,492 |
| May 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1 |
| Apr 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 10 |
| Apr 27, 2026 | 2.94 | 3.10 | 2.92 | 3.10 | 3.10 | 3.33% | 5,094 |
| Apr 24, 2026 | 3.04 | 3.10 | 3.00 | 3.00 | 3.00 | -2.60% | 5,994 |
| Apr 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 200 |
| Apr 22, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 1,000 |
| Apr 21, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | -0.63% | 1,873 |
| Apr 20, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | - | 13,760 |
| Apr 17, 2026 | 3.02 | 3.18 | 3.02 | 3.16 | 3.16 | 4.64% | 1,160 |
| Apr 16, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 3.42% | 3,961 |
| Apr 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 425 |
| Apr 8, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | 9.77% | 5,230 |
| Apr 7, 2026 | 2.66 | 2.70 | 2.64 | 2.66 | 2.66 | 2.31% | 30,658 |
| Apr 2, 2026 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | - | 25,550 |
| Mar 31, 2026 | 2.62 | 2.62 | 2.58 | 2.60 | 2.60 | - | 11,260 |
| Mar 30, 2026 | 2.66 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 3,900 |
| Mar 27, 2026 | 2.80 | 2.80 | 2.64 | 2.70 | 2.70 | -3.57% | 7,020 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.72 | 2.80 | 2.80 | -1.41% | 13,825 |
| Mar 24, 2026 | 2.82 | 2.86 | 2.78 | 2.84 | 2.84 | -2.74% | 8,618 |
| Mar 23, 2026 | 2.66 | 2.92 | 2.60 | 2.92 | 2.92 | 8.96% | 21,054 |
| 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 |