Logic Instrument S.A. (EPA:ALLOG)
France · Delayed Price · Currency is EUR 1.872
+0.038 (2.07%)
Jun 3, 2026, 5:19 PM CET
Logic Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | - | 36,195 |
| May 21, 2026 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | -0.54% | 12,189 |
| May 20, 2026 | 1.85 | 1.88 | 1.82 | 1.85 | 1.85 | -1.60% | 20,602 |
| May 19, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 0.53% | 18,299 |
| May 18, 2026 | 1.88 | 1.88 | 1.83 | 1.87 | 1.87 | 0.54% | 7,157 |
| May 15, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 0.54% | 13,258 |
| May 14, 2026 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | 0.33% | 73,064 |
| May 13, 2026 | 2.00 | 2.00 | 1.84 | 1.84 | 1.84 | -3.86% | 54,644 |
| May 12, 2026 | 1.92 | 1.92 | 1.88 | 1.92 | 1.92 | -0.10% | 10,044 |
| May 11, 2026 | 2.00 | 2.03 | 1.90 | 1.92 | 1.92 | -1.54% | 157,089 |
| May 8, 2026 | 1.99 | 2.00 | 1.93 | 1.95 | 1.95 | -1.61% | 20,783 |
| May 7, 2026 | 2.09 | 2.09 | 1.98 | 1.98 | 1.98 | -1.39% | 28,886 |
| May 6, 2026 | 1.98 | 2.05 | 1.94 | 2.01 | 2.01 | 1.21% | 36,680 |
| May 5, 2026 | 2.00 | 2.07 | 1.93 | 1.99 | 1.99 | -5.20% | 61,516 |
| May 4, 2026 | 2.00 | 2.16 | 1.95 | 2.10 | 2.10 | 20.54% | 260,182 |
| Apr 30, 2026 | 1.76 | 1.76 | 1.68 | 1.74 | 1.74 | -1.47% | 151,170 |
| Apr 29, 2026 | 1.83 | 1.83 | 1.73 | 1.76 | 1.76 | -1.45% | 31,895 |
| Apr 28, 2026 | 1.82 | 1.83 | 1.76 | 1.79 | 1.79 | -1.76% | 20,073 |
| Apr 27, 2026 | 1.84 | 1.88 | 1.79 | 1.82 | 1.82 | -2.15% | 30,327 |
| Apr 24, 2026 | 1.89 | 1.92 | 1.76 | 1.86 | 1.86 | -2.92% | 30,406 |
| Apr 23, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 6,910 |
| Apr 22, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 1.04% | 11,471 |
| Apr 21, 2026 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | 0.42% | 5,372 |
| Apr 20, 2026 | 1.94 | 1.94 | 1.84 | 1.91 | 1.91 | -0.83% | 18,037 |
| Apr 17, 2026 | 1.98 | 2.00 | 1.88 | 1.93 | 1.93 | -3.70% | 94,753 |
| Apr 16, 2026 | 2.02 | 2.03 | 1.95 | 2.00 | 2.00 | 1.11% | 22,630 |
| Apr 15, 2026 | 1.95 | 2.07 | 1.92 | 1.98 | 1.98 | 4.00% | 71,938 |
| Apr 14, 2026 | 1.74 | 1.96 | 1.74 | 1.90 | 1.90 | 6.73% | 68,569 |
| Apr 13, 2026 | 1.75 | 1.78 | 1.69 | 1.78 | 1.78 | 0.56% | 46,779 |
| Apr 10, 2026 | 1.75 | 1.81 | 1.75 | 1.77 | 1.77 | 1.49% | 33,329 |
| Apr 9, 2026 | 1.84 | 1.84 | 1.73 | 1.75 | 1.75 | -5.62% | 39,371 |
| Apr 8, 2026 | 1.77 | 1.87 | 1.77 | 1.85 | 1.85 | 5.11% | 44,137 |
| Apr 7, 2026 | 1.78 | 1.81 | 1.72 | 1.76 | 1.76 | -2.76% | 75,689 |
| Apr 2, 2026 | 1.84 | 1.84 | 1.75 | 1.81 | 1.81 | -2.69% | 66,211 |
| Apr 1, 2026 | 1.82 | 1.88 | 1.81 | 1.86 | 1.86 | 2.48% | 118,885 |
| Mar 31, 2026 | 1.88 | 1.89 | 1.81 | 1.82 | 1.82 | -3.97% | 51,160 |
| Mar 30, 2026 | 2.03 | 2.07 | 1.86 | 1.89 | 1.89 | -7.80% | 97,177 |
| Mar 27, 2026 | 2.09 | 2.11 | 1.95 | 2.05 | 2.05 | -7.24% | 129,902 |
| Mar 26, 2026 | 2.20 | 2.24 | 2.17 | 2.21 | 2.21 | -0.45% | 12,602 |
| Mar 25, 2026 | 2.14 | 2.28 | 2.14 | 2.22 | 2.22 | 4.72% | 46,910 |
| Mar 24, 2026 | 2.07 | 2.16 | 2.04 | 2.12 | 2.12 | 1.44% | 24,329 |
| Mar 23, 2026 | 2.18 | 2.19 | 2.01 | 2.09 | 2.09 | -4.57% | 62,466 |