Linklogis Inc. (FRA:0NY)
0.3520
0.00 (0.00%)
At close: Sep 26, 2025
Linklogis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.56% | - |
Sep 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.14% | - |
Sep 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Sep 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.02% | - |
Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.84% | - |
Sep 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.94% | - |
Sep 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.69% | - |
Sep 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |
Sep 18, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.92% | 150 |
Sep 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.05% | - |
Sep 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.96% | - |
Sep 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | - |
Sep 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.80% | - |
Sep 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.60% | - |
Sep 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.41% | - |
Sep 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
Sep 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.97% | - |
Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.56% | - |
Sep 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.70% | - |
Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.96% | - |
Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.44% | - |
Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.73% | - |
Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.60% | - |
Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.47% | - |
Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 15.20% | - |
Aug 26, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 11,101 |
Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | - |
Aug 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.89% | - |
Aug 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.92% | - |
Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | - |
Aug 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | - |
Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | - |
Aug 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
Aug 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | - |
Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | - |
Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.88% | - |
Aug 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
Aug 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | - |
Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | - |
Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | - |
Aug 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.88% | - |
Aug 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.59% | - |
Aug 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.39% | - |
Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -12.31% | - |
Jul 30, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 9.24% | 250 |
Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.46% | - |
Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | - |
Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.20% | - |
Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | - |