Logic Instrument S.A. (EPA:ALLOG)
France · Delayed Price · Currency is EUR 2.200
+0.160 (7.84%)
At close: Feb 20, 2026
Logic Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.00 | 2.20 | 1.97 | 2.20 | 2.20 | 7.84% | 166,008 |
| Feb 19, 2026 | 1.84 | 2.09 | 1.80 | 2.04 | 2.04 | 14.61% | 217,758 |
| Feb 18, 2026 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 1.42% | 21,572 |
| Feb 17, 2026 | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | -0.85% | 19,441 |
| Feb 16, 2026 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 2.02% | 31,868 |
| Feb 13, 2026 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.66% | 29,540 |
| Feb 12, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -2.31% | 31,072 |
| Feb 11, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | 0.29% | 21,039 |
| Feb 10, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.43% | 22,182 |
| Feb 9, 2026 | 1.73 | 1.76 | 1.68 | 1.75 | 1.75 | 2.94% | 30,502 |
| Feb 6, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | 0.29% | 22,819 |
| Feb 5, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -0.88% | 32,068 |
| Feb 4, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | - | 18,559 |
| Feb 3, 2026 | 1.75 | 1.78 | 1.70 | 1.71 | 1.71 | -1.16% | 51,419 |
| Feb 2, 2026 | 1.70 | 1.76 | 1.62 | 1.73 | 1.73 | -1.70% | 57,064 |
| Jan 30, 2026 | 1.69 | 1.84 | 1.63 | 1.76 | 1.76 | -2.76% | 76,431 |
| Jan 29, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -0.82% | 71,602 |
| Jan 28, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | 0.83% | 62,268 |
| Jan 27, 2026 | 1.84 | 1.85 | 1.80 | 1.81 | 1.81 | -1.63% | 30,761 |
| Jan 26, 2026 | 1.84 | 1.87 | 1.81 | 1.84 | 1.84 | - | 18,426 |
| Jan 23, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | - | 15,153 |
| Jan 22, 2026 | 1.84 | 1.87 | 1.81 | 1.84 | 1.84 | - | 28,109 |
| Jan 21, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 3.95% | 37,169 |
| Jan 20, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.67% | 32,403 |
| Jan 19, 2026 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | -0.55% | 44,712 |
| Jan 16, 2026 | 1.83 | 1.85 | 1.77 | 1.81 | 1.81 | -1.63% | 54,986 |
| Jan 15, 2026 | 1.85 | 1.87 | 1.81 | 1.84 | 1.84 | -2.13% | 32,698 |
| Jan 14, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | 0.53% | 22,329 |
| Jan 13, 2026 | 1.94 | 1.94 | 1.85 | 1.87 | 1.87 | -3.11% | 42,649 |
| Jan 12, 2026 | 1.85 | 1.95 | 1.82 | 1.93 | 1.93 | 4.61% | 119,456 |
| Jan 9, 2026 | 1.80 | 1.85 | 1.77 | 1.85 | 1.85 | 2.50% | 47,777 |
| Jan 8, 2026 | 1.82 | 1.82 | 1.77 | 1.80 | 1.80 | -1.10% | 21,614 |
| Jan 7, 2026 | 1.81 | 1.82 | 1.77 | 1.82 | 1.82 | 0.55% | 32,582 |
| Jan 6, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 1.97% | 31,118 |
| Jan 5, 2026 | 1.80 | 1.82 | 1.74 | 1.78 | 1.78 | -0.84% | 154,758 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -1.10% | 23,083 |
| Dec 31, 2025 | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | -0.82% | 8,638 |
| Dec 30, 2025 | 1.86 | 1.86 | 1.78 | 1.83 | 1.83 | -1.62% | 37,493 |
| Dec 29, 2025 | 1.83 | 1.90 | 1.83 | 1.86 | 1.86 | 0.82% | 35,012 |
| Dec 24, 2025 | 1.86 | 1.87 | 1.80 | 1.84 | 1.84 | -0.54% | 14,134 |
| Dec 23, 2025 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | 0.27% | 81,044 |
| Dec 22, 2025 | 1.83 | 1.89 | 1.78 | 1.85 | 1.85 | 3.94% | 105,770 |
| Dec 19, 2025 | 1.77 | 1.82 | 1.74 | 1.78 | 1.78 | 0.28% | 71,353 |
| 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 |