Logic Instrument S.A. (EPA:ALLOG)
France · Delayed Price · Currency is EUR 1.690
-0.060 (-3.43%)
Oct 22, 2026, 5:27 PM CEST
Logic Instrument Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | -3.43% | 10,485 |
| Oct 21, 2026 | 1.74 | 1.75 | 1.69 | 1.75 | 1.75 | 0.46% | 8,811 |
| Oct 20, 2026 | 1.69 | 1.76 | 1.69 | 1.74 | 1.74 | 3.08% | 13,661 |
| Oct 19, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -0.59% | 34,106 |
| Oct 16, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -0.58% | 31,399 |
| Oct 15, 2026 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -1.38% | 49,202 |
| Oct 14, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -0.12% | 27,441 |
| Oct 13, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -3.23% | 4,042 |
| Oct 12, 2026 | 1.80 | 1.80 | 1.74 | 1.79 | 1.79 | -0.33% | 10,472 |
| Oct 9, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 1.47% | 20,716 |
| Oct 8, 2026 | 1.87 | 1.87 | 1.70 | 1.77 | 1.77 | -3.06% | 24,176 |
| Oct 7, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -2.03% | 5,619 |
| Oct 6, 2026 | 1.80 | 1.90 | 1.80 | 1.87 | 1.87 | 10.53% | 87,774 |
| Oct 5, 2026 | 1.76 | 1.76 | 1.64 | 1.69 | 1.69 | -4.74% | 64,093 |
| 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 |