Logic Instrument S.A. (EPA:ALLOG)
France · Delayed Price · Currency is EUR 1.960
+0.005 (0.26%)
Sep 5, 2025, 5:26 PM CET
Logic Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.96 | 2.01 | 1.95 | 1.96 | 1.96 | - | 17,942 |
| Sep 4, 2025 | 1.93 | 2.00 | 1.91 | 1.96 | 1.96 | 3.16% | 69,986 |
| Sep 3, 2025 | 1.90 | 1.94 | 1.89 | 1.90 | 1.90 | -2.06% | 38,833 |
| Sep 2, 2025 | 2.00 | 2.00 | 1.88 | 1.94 | 1.94 | -5.37% | 90,888 |
| Sep 1, 2025 | 2.04 | 2.06 | 1.96 | 2.05 | 2.05 | 0.99% | 48,659 |
| Aug 29, 2025 | 2.05 | 2.15 | 2.03 | 2.03 | 2.03 | - | 61,639 |
| Aug 28, 2025 | 2.03 | 2.09 | 2.02 | 2.03 | 2.03 | -0.49% | 33,222 |
| Aug 27, 2025 | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | -1.45% | 17,848 |
| Aug 26, 2025 | 2.14 | 2.14 | 2.02 | 2.07 | 2.07 | -4.61% | 95,389 |
| Aug 25, 2025 | 2.11 | 2.19 | 2.11 | 2.17 | 2.17 | 3.33% | 36,251 |
| Aug 22, 2025 | 2.10 | 2.13 | 2.06 | 2.10 | 2.10 | - | 39,776 |
| Aug 21, 2025 | 2.09 | 2.11 | 2.05 | 2.10 | 2.10 | -0.47% | 31,480 |
| Aug 20, 2025 | 2.18 | 2.22 | 2.09 | 2.11 | 2.11 | -4.52% | 89,444 |
| Aug 19, 2025 | 2.27 | 2.29 | 2.15 | 2.21 | 2.21 | -3.07% | 42,785 |
| Aug 18, 2025 | 2.29 | 2.31 | 2.24 | 2.28 | 2.28 | 0.88% | 23,067 |
| Aug 15, 2025 | 2.34 | 2.34 | 2.23 | 2.26 | 2.26 | -2.59% | 50,089 |
| Aug 14, 2025 | 2.33 | 2.36 | 2.28 | 2.32 | 2.32 | -1.28% | 26,692 |
| Aug 13, 2025 | 2.37 | 2.38 | 2.31 | 2.35 | 2.35 | -1.26% | 65,210 |
| 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 |