Logitech International S.A. (ETR:LTEC)
Germany · Delayed Price · Currency is EUR 81.98
-2.30 (-2.73%)
At close: Apr 23, 2026
ETR:LTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 83.50 | 83.52 | 81.96 | 81.98 | 81.98 | -2.73% | 507 |
| Apr 22, 2026 | 84.34 | 84.34 | 84.06 | 84.28 | 84.28 | -0.12% | 250 |
| Apr 21, 2026 | 84.16 | 84.38 | 82.28 | 84.38 | 84.38 | -0.59% | 1,136 |
| Apr 20, 2026 | 85.12 | 85.36 | 84.88 | 84.88 | 84.88 | -0.98% | 222 |
| Apr 17, 2026 | 84.58 | 86.40 | 84.58 | 85.72 | 85.72 | 1.88% | 199 |
| Apr 16, 2026 | 83.24 | 84.56 | 83.24 | 84.14 | 84.14 | 1.96% | 1,701 |
| Apr 15, 2026 | 82.14 | 82.66 | 82.08 | 82.52 | 82.52 | 1.85% | 1,304 |
| Apr 14, 2026 | 81.06 | 81.14 | 80.56 | 81.02 | 81.02 | 2.27% | 98 |
| Apr 13, 2026 | 77.62 | 79.22 | 76.60 | 79.22 | 79.22 | 1.23% | 844 |
| Apr 10, 2026 | 79.46 | 80.20 | 78.26 | 78.26 | 78.26 | -0.96% | 747 |
| Apr 7, 2026 | 80.40 | 80.92 | 79.02 | 79.02 | 79.02 | -0.58% | 511 |
| Apr 2, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - | - |
| Apr 1, 2026 | 80.42 | 80.42 | 78.78 | 79.48 | 79.48 | 1.48% | 10,462 |
| Mar 31, 2026 | 79.38 | 79.64 | 78.32 | 78.32 | 78.32 | -0.68% | 576 |
| Mar 30, 2026 | 79.24 | 79.26 | 78.36 | 78.86 | 78.86 | 0.59% | 548 |
| Mar 27, 2026 | 79.24 | 79.24 | 78.12 | 78.40 | 78.40 | 3.73% | 1,094 |
| Mar 23, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -1.49% | 1 |
| Mar 20, 2026 | 78.06 | 78.82 | 76.72 | 76.72 | 76.72 | -1.44% | 1,019 |
| Mar 19, 2026 | 79.64 | 79.64 | 77.84 | 77.84 | 77.84 | -0.61% | 1,399 |
| Mar 18, 2026 | 79.80 | 79.94 | 77.64 | 78.32 | 78.32 | -6.38% | 2,422 |
| Mar 17, 2026 | 83.14 | 83.66 | 83.14 | 83.66 | 83.66 | 1.80% | 229 |
| Mar 16, 2026 | 81.26 | 82.18 | 81.26 | 82.18 | 82.18 | 1.03% | 544 |
| Mar 13, 2026 | 80.60 | 82.04 | 80.60 | 81.34 | 81.34 | 0.07% | 630 |
| Mar 12, 2026 | 79.98 | 82.10 | 79.98 | 81.28 | 81.28 | 2.29% | 828 |
| Mar 11, 2026 | 77.92 | 79.46 | 77.92 | 79.46 | 79.46 | 0.74% | 336 |
| Mar 10, 2026 | 79.78 | 79.78 | 78.62 | 78.88 | 78.88 | -0.25% | 906 |
| Mar 9, 2026 | 77.56 | 79.70 | 76.92 | 79.08 | 79.08 | 3.29% | 1,433 |
| Mar 6, 2026 | 77.68 | 77.70 | 76.24 | 76.56 | 76.56 | -1.47% | 565 |
| Mar 5, 2026 | 78.54 | 78.56 | 77.70 | 77.70 | 77.70 | -0.84% | 313 |
| Mar 4, 2026 | 78.78 | 78.80 | 78.20 | 78.36 | 78.36 | 0.98% | 515 |
| Mar 3, 2026 | 76.36 | 77.68 | 76.32 | 77.60 | 77.60 | 0.03% | 1,795 |
| Mar 2, 2026 | 77.20 | 77.58 | 76.46 | 77.58 | 77.58 | -0.61% | 372 |
| Feb 27, 2026 | 77.98 | 78.58 | 77.98 | 78.06 | 78.06 | -0.05% | 341 |
| Feb 26, 2026 | 76.74 | 78.68 | 76.74 | 78.10 | 78.10 | 2.57% | 758 |
| Feb 25, 2026 | 76.86 | 76.86 | 76.14 | 76.14 | 76.14 | -1.53% | 242 |
| Feb 24, 2026 | 76.46 | 77.32 | 76.30 | 77.32 | 77.32 | 2.28% | 334 |
| Feb 23, 2026 | 75.86 | 76.40 | 75.60 | 75.60 | 75.60 | -1.79% | 246 |
| Feb 20, 2026 | 77.20 | 77.20 | 76.98 | 76.98 | 76.98 | 1.02% | 265 |
| Feb 19, 2026 | 75.50 | 76.20 | 75.50 | 76.20 | 76.20 | 0.66% | 276 |
| Feb 18, 2026 | 75.74 | 75.74 | 75.44 | 75.70 | 75.70 | 0.16% | 291 |
| Feb 17, 2026 | 75.56 | 76.34 | 75.54 | 75.58 | 75.58 | -1.02% | 977 |
| Feb 16, 2026 | 76.00 | 76.36 | 76.00 | 76.36 | 76.36 | 1.89% | 236 |
| Feb 13, 2026 | 75.40 | 75.50 | 74.94 | 74.94 | 74.94 | -3.10% | 304 |
| Feb 12, 2026 | 77.34 | 77.34 | 77.32 | 77.34 | 77.34 | -1.45% | 165 |
| Feb 11, 2026 | 77.28 | 79.00 | 77.14 | 78.48 | 78.48 | 0.49% | 503 |
| Feb 10, 2026 | 77.40 | 78.20 | 77.40 | 78.10 | 78.10 | 1.40% | 1,316 |
| Feb 9, 2026 | 77.46 | 77.46 | 76.60 | 77.02 | 77.02 | 0.23% | 368 |
| Feb 6, 2026 | 74.80 | 77.04 | 74.80 | 76.84 | 76.84 | 1.61% | 4,001 |
| Feb 5, 2026 | 77.60 | 77.60 | 75.62 | 75.62 | 75.62 | -0.81% | 825 |
| Feb 4, 2026 | 75.54 | 76.24 | 75.54 | 76.24 | 76.24 | 2.31% | 125 |