Logic Instrument S.A. (EPA:ALLOG)
France · Delayed Price · Currency is EUR 1.775
+0.005 (0.28%)
Dec 19, 2025, 5:00 PM CET
Logic Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.73 | 1.77 | 1.68 | 1.77 | 1.77 | 7.27% | 80,512 |
| Dec 17, 2025 | 1.69 | 1.74 | 1.63 | 1.65 | 1.65 | -1.49% | 31,726 |
| Dec 16, 2025 | 1.70 | 1.77 | 1.68 | 1.68 | 1.68 | 0.60% | 88,282 |
| Dec 15, 2025 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 1.52% | 13,077 |
| Dec 12, 2025 | 1.66 | 1.70 | 1.64 | 1.64 | 1.64 | -1.20% | 36,711 |
| Dec 11, 2025 | 1.73 | 1.76 | 1.66 | 1.66 | 1.66 | -2.35% | 53,238 |
| Dec 10, 2025 | 1.67 | 1.77 | 1.63 | 1.70 | 1.70 | 4.29% | 28,163 |
| Dec 9, 2025 | 1.66 | 1.73 | 1.57 | 1.63 | 1.63 | -1.81% | 56,315 |
| Dec 8, 2025 | 1.74 | 1.84 | 1.64 | 1.66 | 1.66 | -3.49% | 86,677 |
| Dec 5, 2025 | 1.63 | 1.74 | 1.60 | 1.72 | 1.72 | 8.18% | 49,873 |
| Dec 4, 2025 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -0.63% | 17,467 |
| Dec 3, 2025 | 1.55 | 1.66 | 1.55 | 1.60 | 1.60 | 7.02% | 60,775 |
| Dec 2, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 3.46% | 33,667 |
| Dec 1, 2025 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | -3.34% | 35,498 |
| Nov 28, 2025 | 1.51 | 1.51 | 1.41 | 1.50 | 1.50 | 0.34% | 67,068 |
| Nov 27, 2025 | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | 1.36% | 19,198 |
| Nov 26, 2025 | 1.51 | 1.53 | 1.44 | 1.47 | 1.47 | -3.29% | 47,326 |
| Nov 25, 2025 | 1.30 | 1.57 | 1.30 | 1.52 | 1.52 | 14.72% | 165,666 |
| Nov 24, 2025 | 1.43 | 1.43 | 1.30 | 1.33 | 1.33 | -9.56% | 269,127 |
| Nov 21, 2025 | 1.60 | 1.62 | 1.44 | 1.47 | 1.47 | -4.87% | 144,220 |
| Nov 20, 2025 | 1.74 | 1.74 | 1.54 | 1.54 | 1.54 | -10.20% | 72,178 |
| Nov 19, 2025 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -0.87% | 13,684 |
| Nov 18, 2025 | 1.73 | 1.83 | 1.71 | 1.73 | 1.73 | 0.29% | 89,155 |
| Nov 17, 2025 | 1.64 | 1.75 | 1.60 | 1.73 | 1.73 | 5.18% | 42,500 |
| Nov 14, 2025 | 1.62 | 1.64 | 1.56 | 1.64 | 1.64 | -0.61% | 30,687 |
| Nov 13, 2025 | 1.74 | 1.74 | 1.57 | 1.65 | 1.65 | -5.17% | 101,002 |
| Nov 12, 2025 | 1.70 | 1.77 | 1.66 | 1.74 | 1.74 | 2.35% | 32,505 |
| Nov 11, 2025 | 1.73 | 1.76 | 1.68 | 1.70 | 1.70 | -3.95% | 85,936 |
| Nov 10, 2025 | 1.81 | 1.88 | 1.71 | 1.77 | 1.77 | -1.94% | 63,157 |
| Nov 7, 2025 | 1.81 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 58,136 |
| Nov 6, 2025 | 1.88 | 1.92 | 1.80 | 1.84 | 1.84 | -2.39% | 47,495 |
| Nov 5, 2025 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | 1.35% | 22,411 |
| Nov 4, 2025 | 1.93 | 1.93 | 1.82 | 1.86 | 1.86 | -3.64% | 29,180 |
| Nov 3, 2025 | 1.91 | 1.96 | 1.88 | 1.93 | 1.93 | -0.77% | 35,097 |
| Oct 31, 2025 | 1.95 | 1.95 | 1.88 | 1.94 | 1.94 | -0.51% | 29,721 |
| Oct 30, 2025 | 1.90 | 1.97 | 1.86 | 1.95 | 1.95 | 2.90% | 35,818 |
| Oct 29, 2025 | 1.86 | 1.98 | 1.84 | 1.90 | 1.90 | 0.80% | 25,373 |
| Oct 28, 2025 | 1.88 | 1.93 | 1.85 | 1.88 | 1.88 | -3.09% | 17,493 |
| Oct 27, 2025 | 1.99 | 1.99 | 1.82 | 1.94 | 1.94 | -2.02% | 71,017 |
| Oct 24, 2025 | 2.00 | 2.03 | 1.97 | 1.98 | 1.98 | -1.98% | 20,773 |
| Oct 23, 2025 | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | -1.46% | 24,929 |
| Oct 22, 2025 | 2.00 | 2.07 | 1.98 | 2.05 | 2.05 | 3.02% | 16,014 |
| Oct 21, 2025 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -1.00% | 15,146 |
| Oct 20, 2025 | 2.02 | 2.06 | 2.00 | 2.01 | 2.01 | -2.43% | 37,810 |
| Oct 17, 2025 | 2.07 | 2.08 | 1.99 | 2.06 | 2.06 | -2.83% | 44,089 |
| Oct 16, 2025 | 2.04 | 2.13 | 2.04 | 2.12 | 2.12 | 2.42% | 25,531 |
| Oct 15, 2025 | 2.04 | 2.11 | 2.03 | 2.07 | 2.07 | 3.50% | 41,568 |
| Oct 14, 2025 | 2.02 | 2.04 | 1.97 | 2.00 | 2.00 | -0.50% | 36,015 |
| Oct 13, 2025 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | -1.47% | 30,481 |
| Oct 10, 2025 | 2.06 | 2.09 | 1.97 | 2.04 | 2.04 | -1.45% | 57,389 |