Logic Instrument S.A. (EPA:ALLOG)
France · Delayed Price · Currency is EUR 1.774
+0.058 (3.38%)
Oct 2, 2026, 5:29 PM CET
Logic Instrument Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.76 | 1.79 | 1.71 | 1.77 | 1.77 | 3.38% | 24,328 |
| Oct 1, 2026 | 1.76 | 1.78 | 1.70 | 1.72 | 1.72 | -3.05% | 27,183 |
| Sep 30, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -1.88% | 20,561 |
| Sep 29, 2026 | 1.80 | 1.85 | 1.79 | 1.80 | 1.80 | -2.06% | 30,100 |
| Sep 28, 2026 | 1.90 | 1.90 | 1.79 | 1.84 | 1.84 | -3.26% | 72,291 |
| Sep 25, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | - | 8,715 |
| Sep 24, 2026 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 2.26% | 10,782 |
| Sep 23, 2026 | 1.88 | 1.93 | 1.86 | 1.86 | 1.86 | -2.21% | 18,926 |
| Sep 22, 2026 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | -0.63% | 7,125 |
| Sep 21, 2026 | 1.92 | 1.93 | 1.88 | 1.92 | 1.92 | 0.42% | 49,385 |
| Sep 18, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 0.85% | 7,749 |
| Sep 17, 2026 | 1.91 | 1.94 | 1.88 | 1.89 | 1.89 | -0.84% | 16,650 |
| Sep 16, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | -0.42% | 9,220 |
| Sep 15, 2026 | 1.95 | 1.95 | 1.85 | 1.92 | 1.92 | 1.05% | 7,060 |
| Sep 14, 2026 | 1.90 | 1.91 | 1.84 | 1.90 | 1.90 | -2.57% | 36,435 |
| Sep 11, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | - | 6,556 |
| Sep 10, 2026 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 1.04% | 17,904 |
| Sep 9, 2026 | 1.94 | 1.94 | 1.89 | 1.93 | 1.93 | -0.82% | 21,696 |
| Sep 8, 2026 | 1.87 | 1.95 | 1.87 | 1.94 | 1.94 | 3.96% | 27,249 |
| Sep 7, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -3.01% | 7,158 |
| Sep 4, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 1.37% | 3,953 |
| Sep 3, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | 0.53% | 14,427 |
| Sep 2, 2026 | 1.91 | 1.91 | 1.86 | 1.89 | 1.89 | 0.11% | 3,896 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | -0.84% | 37,060 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | - | 26,145 |
| Aug 28, 2026 | 1.89 | 1.95 | 1.89 | 1.90 | 1.90 | 0.21% | 30,144 |
| Aug 27, 2026 | 1.99 | 1.99 | 1.87 | 1.90 | 1.90 | -4.52% | 60,014 |
| Aug 26, 2026 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | 2.26% | 7,751 |
| Aug 25, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | 0.31% | 3,016 |
| Aug 24, 2026 | 2.01 | 2.02 | 1.94 | 1.94 | 1.94 | -1.22% | 11,283 |
| Aug 21, 2026 | 2.03 | 2.03 | 1.91 | 1.96 | 1.96 | 0.41% | 33,534 |
| Aug 20, 2026 | 2.10 | 2.12 | 1.95 | 1.96 | 1.96 | -6.41% | 40,458 |
| Aug 19, 2026 | 2.04 | 2.09 | 2.01 | 2.09 | 2.09 | 2.96% | 97,201 |
| Aug 18, 2026 | 1.84 | 2.03 | 1.84 | 2.03 | 2.03 | 10.81% | 230,115 |
| Aug 17, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -2.24% | 72,940 |
| Aug 14, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.32% | 23,850 |
| Aug 13, 2026 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -1.16% | 90,011 |
| Aug 12, 2026 | 1.90 | 1.94 | 1.89 | 1.89 | 1.89 | -1.25% | 23,380 |
| Aug 11, 2026 | 1.95 | 1.96 | 1.87 | 1.91 | 1.91 | -1.64% | 125,128 |
| Aug 10, 2026 | 2.05 | 2.07 | 1.90 | 1.95 | 1.95 | -16.12% | 474,809 |
| Aug 7, 2026 | 2.48 | 2.58 | 2.30 | 2.32 | 2.32 | -5.31% | 236,357 |
| Aug 6, 2026 | 2.26 | 2.48 | 2.19 | 2.45 | 2.45 | 8.89% | 157,916 |
| Aug 5, 2026 | 2.20 | 2.27 | 2.16 | 2.25 | 2.25 | 2.27% | 68,298 |
| Aug 4, 2026 | 2.07 | 2.20 | 2.07 | 2.20 | 2.20 | 6.54% | 88,193 |
| Aug 3, 2026 | 1.99 | 2.11 | 1.99 | 2.07 | 2.07 | 3.25% | 39,851 |
| 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 |