Logitech International S.A. (ETR:LTEC)
Germany · Delayed Price · Currency is EUR 94.36
+0.64 (0.68%)
At close: Sep 17, 2025
Logitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 93.32 | 94.48 | 93.32 | 94.48 | 94.48 | -1.67% | 506 |
| Sep 18, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 1.33% | 1 |
| Sep 17, 2025 | 94.38 | 94.82 | 94.38 | 94.82 | 94.82 | 1.02% | 28 |
| Sep 16, 2025 | 94.66 | 94.66 | 93.86 | 93.86 | 93.86 | 1.08% | 61 |
| Sep 15, 2025 | 92.74 | 92.86 | 92.16 | 92.86 | 92.86 | 1.09% | 205 |
| Sep 12, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | -0.11% | 13 |
| Sep 11, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | -0.28% | 12 |
| Sep 10, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 0.17% | 12 |
| Sep 9, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | 1.01% | 12 |
| Sep 8, 2025 | 91.88 | 91.88 | 90.96 | 91.14 | 91.14 | -0.09% | 132 |
| Sep 5, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | 2.06% | 2 |
| Sep 4, 2025 | 90.16 | 90.16 | 89.38 | 89.38 | 89.38 | 0.83% | 450 |
| Sep 3, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 1.74% | 1 |
| Sep 2, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | -0.84% | 48 |
| Sep 1, 2025 | 88.02 | 88.02 | 87.86 | 87.86 | 87.86 | -0.48% | 27 |
| Aug 29, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | - | 15 |
| Aug 27, 2025 | 87.96 | 88.28 | 87.96 | 88.28 | 88.28 | 0.66% | 26 |
| Aug 25, 2025 | 87.64 | 87.70 | 87.64 | 87.70 | 87.70 | -0.25% | 2 |
| Aug 22, 2025 | 86.74 | 88.10 | 86.70 | 87.92 | 87.92 | 2.61% | 250 |
| Aug 21, 2025 | 85.28 | 85.86 | 85.28 | 85.68 | 85.68 | 0.61% | 3,973 |
| Aug 20, 2025 | 85.34 | 85.34 | 85.06 | 85.16 | 85.16 | 0.33% | 1,701 |
| Aug 15, 2025 | 84.66 | 84.88 | 84.66 | 84.88 | 84.88 | 0.28% | 14 |
| Aug 13, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 1.07% | 30 |
| Aug 12, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 0.26% | 37 |
| Aug 11, 2025 | 83.68 | 83.68 | 83.52 | 83.52 | 83.52 | -1.74% | 82 |
| Aug 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Aug 7, 2025 | 82.48 | 85.00 | 82.48 | 85.00 | 85.00 | 4.29% | 123 |
| Aug 6, 2025 | 81.98 | 82.24 | 81.50 | 81.50 | 81.50 | -0.66% | 164 |
| Aug 5, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 2.73% | 18 |
| Aug 4, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 4.45% | 19 |
| Aug 1, 2025 | 80.84 | 80.84 | 76.10 | 76.46 | 76.46 | -7.77% | 1,034 |
| Jul 31, 2025 | 80.36 | 82.90 | 80.36 | 82.90 | 82.90 | 3.06% | 601 |
| Jul 30, 2025 | 83.18 | 83.18 | 79.64 | 80.44 | 80.44 | -1.64% | 2,107 |
| Jul 29, 2025 | 81.76 | 81.78 | 81.76 | 81.78 | 81.78 | 0.29% | 35 |
| Jul 24, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | -0.68% | 54 |
| Jul 21, 2025 | 82.72 | 82.72 | 82.10 | 82.10 | 82.10 | -0.27% | 64 |
| Jul 18, 2025 | 82.86 | 82.86 | 82.32 | 82.32 | 82.32 | -0.56% | 49 |
| Jul 17, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | 1.85% | 6 |
| Jul 16, 2025 | 80.74 | 81.28 | 80.74 | 81.28 | 81.28 | 0.59% | 211 |
| Jul 15, 2025 | 80.82 | 80.82 | 80.80 | 80.80 | 80.80 | 0.92% | 6 |
| Jul 14, 2025 | 80.16 | 80.16 | 80.06 | 80.06 | 80.06 | 1.47% | 171 |
| Jul 7, 2025 | 78.36 | 79.04 | 78.36 | 78.90 | 78.90 | 0.23% | 298 |
| Jul 4, 2025 | 78.00 | 78.72 | 78.00 | 78.72 | 78.72 | 0.05% | 200 |
| Jul 2, 2025 | 78.26 | 78.72 | 78.26 | 78.68 | 78.68 | 2.72% | 1,402 |
| Jul 1, 2025 | 76.66 | 76.66 | 76.14 | 76.60 | 76.60 | 2.27% | 30 |
| Jun 26, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.76% | 183 |
| Jun 25, 2025 | 75.98 | 76.24 | 75.98 | 76.24 | 76.24 | 0.45% | 15 |
| Jun 24, 2025 | 75.60 | 75.90 | 74.88 | 75.90 | 75.90 | 2.79% | 1,037 |
| Jun 23, 2025 | 73.26 | 74.52 | 73.26 | 73.84 | 73.84 | 1.37% | 562 |
| Jun 20, 2025 | 73.22 | 73.22 | 72.66 | 72.84 | 72.84 | -0.30% | 454 |