Logic Instrument S.A. (EPA:ALLOG)
France · Delayed Price · Currency is EUR 2.320
-0.060 (-2.52%)
Aug 13, 2025, 2:45 PM CET
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.37 | 2.38 | 2.31 | 2.34 | 2.34 | -1.68% | 34,005 |
| Aug 12, 2025 | 2.41 | 2.43 | 2.30 | 2.38 | 2.38 | -0.83% | 72,702 |
| Aug 11, 2025 | 2.30 | 2.45 | 2.30 | 2.40 | 2.40 | 3.45% | 177,294 |
| Aug 8, 2025 | 2.26 | 2.46 | 2.22 | 2.32 | 2.32 | 7.41% | 343,251 |
| Aug 7, 2025 | 2.16 | 2.25 | 2.14 | 2.16 | 2.16 | 0.47% | 35,879 |
| Aug 6, 2025 | 2.17 | 2.28 | 2.10 | 2.15 | 2.15 | 0.47% | 71,416 |
| Aug 5, 2025 | 2.13 | 2.17 | 2.10 | 2.14 | 2.14 | 2.39% | 32,183 |
| Aug 4, 2025 | 2.14 | 2.14 | 2.03 | 2.09 | 2.09 | 0.48% | 24,121 |
| Aug 1, 2025 | 2.19 | 2.19 | 2.03 | 2.08 | 2.08 | -5.45% | 50,490 |
| Jul 31, 2025 | 2.23 | 2.24 | 2.15 | 2.20 | 2.20 | - | 34,653 |
| Jul 30, 2025 | 2.18 | 2.25 | 2.17 | 2.20 | 2.20 | 0.92% | 40,634 |
| Jul 29, 2025 | 2.10 | 2.20 | 2.10 | 2.18 | 2.18 | 3.81% | 38,415 |
| Jul 28, 2025 | 2.08 | 2.12 | 2.01 | 2.10 | 2.10 | 4.48% | 47,171 |
| Jul 25, 2025 | 1.99 | 2.01 | 1.95 | 2.01 | 2.01 | 0.50% | 26,413 |
| Jul 24, 2025 | 2.01 | 2.06 | 1.94 | 2.00 | 2.00 | - | 44,330 |
| Jul 23, 2025 | 1.94 | 2.03 | 1.94 | 2.00 | 2.00 | 3.09% | 23,375 |
| Jul 22, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | - | 14,035 |
| Jul 21, 2025 | 1.97 | 2.00 | 1.91 | 1.94 | 1.94 | -1.02% | 55,970 |
| Jul 18, 2025 | 2.00 | 2.02 | 1.95 | 1.96 | 1.96 | -1.51% | 48,189 |
| Jul 17, 2025 | 2.05 | 2.11 | 1.91 | 1.99 | 1.99 | -3.40% | 84,656 |
| Jul 16, 2025 | 2.10 | 2.10 | 2.00 | 2.06 | 2.06 | -1.44% | 81,141 |
| Jul 15, 2025 | 2.20 | 2.20 | 2.03 | 2.09 | 2.09 | -5.00% | 103,093 |
| Jul 14, 2025 | 2.08 | 2.26 | 2.07 | 2.20 | 2.20 | 6.28% | 28,639 |
| Jul 11, 2025 | 2.17 | 2.21 | 2.05 | 2.07 | 2.07 | -4.17% | 97,967 |
| Jul 10, 2025 | 2.28 | 2.35 | 2.16 | 2.16 | 2.16 | -6.09% | 65,548 |
| Jul 9, 2025 | 2.25 | 2.32 | 2.25 | 2.30 | 2.30 | 2.22% | 47,709 |
| Jul 8, 2025 | 2.26 | 2.29 | 2.16 | 2.25 | 2.25 | - | 38,653 |
| Jul 7, 2025 | 2.20 | 2.28 | 2.14 | 2.25 | 2.25 | 6.13% | 35,219 |
| Jul 4, 2025 | 2.25 | 2.25 | 2.08 | 2.12 | 2.12 | -6.19% | 38,645 |
| Jul 3, 2025 | 2.17 | 2.26 | 2.15 | 2.26 | 2.26 | 6.10% | 41,752 |
| Jul 2, 2025 | 2.10 | 2.15 | 2.08 | 2.13 | 2.13 | 1.43% | 28,162 |
| Jul 1, 2025 | 2.23 | 2.23 | 2.01 | 2.10 | 2.10 | -5.83% | 89,146 |
| Jun 30, 2025 | 2.29 | 2.32 | 2.16 | 2.23 | 2.23 | -1.33% | 69,963 |
| Jun 27, 2025 | 2.20 | 2.26 | 2.13 | 2.26 | 2.26 | 3.67% | 84,356 |
| Jun 26, 2025 | 2.10 | 2.20 | 2.10 | 2.18 | 2.18 | 4.81% | 142,904 |
| Jun 25, 2025 | 1.99 | 2.09 | 1.96 | 2.08 | 2.08 | 6.67% | 129,701 |
| Jun 24, 2025 | 1.86 | 2.00 | 1.86 | 1.95 | 1.95 | 4.28% | 126,027 |
| Jun 23, 2025 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | 0.54% | 43,161 |
| Jun 20, 2025 | 1.84 | 1.87 | 1.79 | 1.86 | 1.86 | 2.76% | 21,159 |
| Jun 19, 2025 | 1.81 | 1.85 | 1.77 | 1.81 | 1.81 | - | 28,687 |
| Jun 18, 2025 | 1.86 | 1.88 | 1.80 | 1.81 | 1.81 | -2.16% | 27,341 |
| Jun 17, 2025 | 1.89 | 1.89 | 1.76 | 1.85 | 1.85 | -1.07% | 46,288 |
| Jun 16, 2025 | 1.82 | 1.88 | 1.81 | 1.87 | 1.87 | 4.47% | 104,035 |
| Jun 13, 2025 | 1.70 | 1.80 | 1.68 | 1.79 | 1.79 | 0.56% | 61,937 |
| Jun 12, 2025 | 1.77 | 1.84 | 1.75 | 1.78 | 1.78 | 0.56% | 61,434 |
| Jun 11, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 2.31% | 11,295 |
| Jun 10, 2025 | 1.76 | 1.77 | 1.62 | 1.73 | 1.73 | -1.14% | 55,703 |
| Jun 9, 2025 | 1.74 | 1.80 | 1.71 | 1.75 | 1.75 | 2.94% | 28,025 |
| Jun 6, 2025 | 1.75 | 1.77 | 1.68 | 1.70 | 1.70 | -2.86% | 22,634 |
| Jun 5, 2025 | 1.79 | 1.83 | 1.70 | 1.75 | 1.75 | -4.37% | 56,796 |