Logic Instrument S.A. (EPA:ALLOG)
France · Delayed Price · Currency is EUR 2.090
+0.090 (4.50%)
Aug 3, 2026, 12:22 PM CET
Logic Instrument Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.06 | 2.13 | 1.92 | 2.00 | 2.00 | -3.85% | 81,925 |
| Jul 30, 2026 | 2.08 | 2.15 | 2.08 | 2.08 | 2.08 | -1.65% | 30,436 |
| Jul 29, 2026 | 2.05 | 2.14 | 2.04 | 2.12 | 2.12 | 3.68% | 29,068 |
| Jul 28, 2026 | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | -1.45% | 23,100 |
| Jul 27, 2026 | 2.10 | 2.11 | 2.04 | 2.07 | 2.07 | -2.13% | 21,015 |
| Jul 24, 2026 | 2.05 | 2.13 | 2.01 | 2.12 | 2.12 | 0.24% | 21,657 |
| Jul 23, 2026 | 2.11 | 2.15 | 2.06 | 2.11 | 2.11 | -1.86% | 39,473 |
| Jul 22, 2026 | 2.15 | 2.15 | 2.08 | 2.15 | 2.15 | -0.46% | 33,415 |
| Jul 21, 2026 | 2.20 | 2.23 | 2.13 | 2.16 | 2.16 | -0.46% | 44,546 |
| Jul 20, 2026 | 2.05 | 2.20 | 2.05 | 2.17 | 2.17 | 6.37% | 88,329 |
| Jul 17, 2026 | 2.05 | 2.05 | 1.96 | 2.04 | 2.04 | 2.10% | 22,924 |
| Jul 16, 2026 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -0.10% | 36,668 |
| Jul 15, 2026 | 1.87 | 2.05 | 1.87 | 2.00 | 2.00 | 3.09% | 74,545 |
| Jul 14, 2026 | 1.97 | 1.97 | 1.85 | 1.94 | 1.94 | -1.72% | 38,200 |
| Jul 13, 2026 | 2.03 | 2.03 | 1.92 | 1.97 | 1.97 | -3.24% | 25,406 |
| Jul 10, 2026 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -1.92% | 95,017 |
| Jul 9, 2026 | 2.12 | 2.22 | 2.03 | 2.08 | 2.08 | 6.12% | 337,051 |
| Jul 8, 2026 | 2.00 | 2.00 | 1.91 | 1.96 | 1.96 | -1.51% | 46,899 |
| Jul 7, 2026 | 1.95 | 2.00 | 1.93 | 1.99 | 1.99 | 1.02% | 51,147 |
| Jul 6, 2026 | 1.93 | 1.99 | 1.89 | 1.97 | 1.97 | 3.79% | 36,419 |
| Jul 3, 2026 | 1.81 | 1.94 | 1.78 | 1.90 | 1.90 | 2.59% | 79,641 |
| Jul 2, 2026 | 1.82 | 1.85 | 1.78 | 1.85 | 1.85 | 1.65% | 32,741 |
| Jul 1, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 3.76% | 45,405 |
| Jun 30, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.90% | 16,469 |
| Jun 29, 2026 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | -1.23% | 5,080 |
| Jun 26, 2026 | 1.77 | 1.81 | 1.74 | 1.79 | 1.79 | 0.67% | 3,107 |
| Jun 25, 2026 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -1.66% | 12,540 |
| Jun 24, 2026 | 1.75 | 1.82 | 1.74 | 1.81 | 1.81 | 2.84% | 56,860 |
| Jun 23, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | 0.57% | 6,991 |
| Jun 22, 2026 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -1.46% | 9,221 |
| Jun 19, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | 0.34% | 12,560 |
| Jun 18, 2026 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | -1.12% | 6,393 |
| Jun 17, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.11% | 2,291 |
| Jun 16, 2026 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | -0.99% | 6,175 |
| Jun 15, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 14,761 |
| Jun 12, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 9,230 |
| Jun 11, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -0.78% | 23,563 |
| Jun 10, 2026 | 1.82 | 1.86 | 1.80 | 1.80 | 1.80 | -0.88% | 14,562 |
| Jun 9, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | - | 7,825 |
| Jun 8, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 15,210 |
| Jun 5, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -1.08% | 14,068 |
| Jun 4, 2026 | 1.87 | 1.87 | 1.81 | 1.86 | 1.86 | -0.64% | 17,716 |
| Jun 3, 2026 | 1.85 | 1.91 | 1.85 | 1.87 | 1.87 | 2.07% | 42,706 |
| Jun 2, 2026 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -1.40% | 26,169 |
| Jun 1, 2026 | 1.95 | 1.95 | 1.84 | 1.86 | 1.86 | 1.20% | 26,962 |
| May 29, 2026 | 1.81 | 1.90 | 1.77 | 1.84 | 1.84 | 1.32% | 75,882 |
| May 28, 2026 | 1.81 | 1.83 | 1.77 | 1.81 | 1.81 | -0.66% | 33,193 |
| May 27, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | 0.22% | 6,183 |
| May 26, 2026 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -0.98% | 11,455 |
| May 25, 2026 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | - | 18,038 |