Logicom Public Limited (CYS:LOG)
Cyprus · Delayed Price · Currency is EUR 2.740
0.00 (0.00%)
At close: Sep 22, 2026
Logicom Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 10 |
| Sep 21, 2026 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | 1.48% | 18,767 |
| Sep 18, 2026 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -3.57% | 4,500 |
| Sep 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | 2,300 |
| Sep 16, 2026 | 2.96 | 2.98 | 2.74 | 2.74 | 2.74 | - | 2,891 |
| Sep 15, 2026 | 2.74 | 2.76 | 2.74 | 2.74 | 2.74 | - | 3,700 |
| Sep 14, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -2.84% | 7,694 |
| Sep 11, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.76% | 7,177 |
| Sep 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 1,000 |
| Sep 9, 2026 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | -0.69% | 2,270 |
| Sep 7, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 0.69% | 1,790 |
| Sep 4, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -1.37% | 3,350 |
| Sep 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 57 |
| Sep 2, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | - | 3,031 |
| Sep 1, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 7,823 |
| Aug 31, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 14,118 |
| Aug 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,000 |
| Aug 26, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 4,024 |
| Aug 25, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | - | 4,200 |
| Aug 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,550 |
| Aug 21, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.96% | 1,900 |
| Aug 20, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | 2.00% | 4,200 |
| Aug 19, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.96% | 17,226 |
| Aug 18, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 1,708 |
| Aug 14, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | - | 4,532 |
| Aug 13, 2026 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | - | 5,516 |
| Aug 12, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | - | 5,000 |
| Aug 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 2,000 |
| Aug 10, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.97% | 29,860 |
| Aug 7, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 7,035 |
| Aug 6, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 13,930 |
| Aug 5, 2026 | 3.08 | 3.10 | 3.04 | 3.04 | 3.04 | -1.30% | 9,844 |
| Aug 4, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -0.65% | 13,485 |
| Aug 3, 2026 | 3.04 | 3.10 | 3.02 | 3.10 | 3.10 | 1.97% | 17,656 |
| Jul 31, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | 0.66% | 3,278 |
| Jul 30, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -2.58% | 6,819 |
| Jul 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 38 |
| Jul 28, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -3.23% | 15,788 |
| Jul 27, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 185 |
| Jul 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 41 |
| 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 |