Logicom Public Limited (CYS:LOG)
Cyprus · Delayed Price · Currency is EUR 3.080
-0.020 (-0.65%)
At close: Jul 23, 2026
Logicom Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -0.65% | 7,850 |
| Jul 22, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | 0.65% | 1,594 |
| Jul 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 2,000 |
| Jul 20, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 13 |
| Jul 17, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -3.14% | 5,883 |
| Jul 15, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | -0.63% | 9,009 |
| Jul 13, 2026 | 3.16 | 3.26 | 3.12 | 3.20 | 3.20 | 1.91% | 25,205 |
| Jul 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1,500 |
| Jul 8, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | - | 6,643 |
| Jul 7, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.14 | -2.41% | 15,125 |
| Jul 6, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.22 | 1.84% | 13,843 |
| Jul 3, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.16 | 1.87% | 24,034 |
| Jul 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | - | 4,215 |
| Jul 1, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.10 | 1.27% | 2,956 |
| Jun 30, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.06 | -4.24% | 13,045 |
| Jun 29, 2026 | 3.22 | 3.36 | 3.22 | 3.30 | 3.20 | 3.77% | 25,775 |
| Jun 26, 2026 | 3.12 | 3.20 | 3.12 | 3.18 | 3.08 | 3.25% | 23,939 |
| Jun 25, 2026 | 3.06 | 3.12 | 3.06 | 3.08 | 2.98 | - | 13,357 |
| Jun 24, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 2.98 | 1.99% | 6,570 |
| Jun 22, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 2.93 | -0.66% | 1,600 |
| Jun 19, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 2.95 | -0.65% | 879 |
| Jun 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.97 | - | 257 |
| Jun 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.97 | 2.00% | 1,743 |
| Jun 16, 2026 | 3.02 | 3.06 | 3.00 | 3.00 | 2.91 | -1.96% | 8,550 |
| Jun 15, 2026 | 3.08 | 3.08 | 3.00 | 3.06 | 2.97 | 2.68% | 12,000 |
| Jun 12, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.89 | -2.61% | 3,500 |
| Jun 11, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 2.97 | 1.32% | 5,339 |
| Jun 9, 2026 | 3.04 | 3.10 | 2.98 | 3.02 | 2.93 | -1.95% | 11,160 |
| Jun 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.98 | -1.91% | 1,050 |
| Jun 5, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.04 | 1.29% | 2,150 |
| Jun 4, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.00 | -0.64% | 2,013 |
| Jun 3, 2026 | 3.08 | 3.16 | 3.04 | 3.12 | 3.02 | 4.00% | 15,640 |
| Jun 2, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 2.91 | - | 2,000 |
| May 27, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 2.91 | -1.32% | 13,936 |
| May 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | 0.66% | 800 |
| May 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.93 | 0.67% | 72 |
| May 22, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 2.91 | -0.66% | 5,928 |
| May 21, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 2.93 | - | 4,934 |
| May 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.93 | -0.66% | 390 |
| May 19, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 2.95 | -0.65% | 750 |
| May 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.97 | -0.65% | 100 |
| May 14, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 2.98 | -0.65% | 4,292 |
| May 13, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.00 | 1.31% | 7,531 |
| May 12, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 2.97 | -1.29% | 640 |
| May 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.00 | - | 7,149 |
| May 8, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.00 | - | 2,000 |
| May 7, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.00 | 1.31% | 23,300 |
| May 6, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 2.97 | -0.65% | 3,492 |
| May 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.98 | - | 1 |
| Apr 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.98 | -0.65% | 10 |