Logic Instrument S.A. (EPA:ALLOG)
France · Delayed Price · Currency is EUR 1.760
-0.050 (-2.76%)
At close: Jan 30, 2026
Logic Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |