Linklogis Inc. (FRA:0NY)
Germany · Delayed Price · Currency is EUR 0.3120
+0.0020 (0.65%)
At close: Sep 9, 2025
Linklogis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 0.65% | 11,101 |
| Sep 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.97% | 11,101 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5.56% | 11,101 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -2.70% | 11,101 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4.96% | 11,101 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.44% | 11,101 |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.73% | 11,101 |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -3.60% | 11,101 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.47% | 11,101 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 15.20% | 11,101 |
| Aug 26, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 13.64% | 11,101 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1.85% | - |
| Aug 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1.89% | 250 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.92% | 250 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.80% | 250 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.90% | 250 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.94% | 250 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.93% | 250 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.90% | 250 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3.96% | 250 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.88% | 250 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 250 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.95% | 250 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.96% | 250 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.80% | 250 |
| Aug 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.88% | - |
| Aug 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.59% | 250 |
| Aug 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.39% | 250 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -12.31% | - |
| Jul 30, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | - | 9.24% | 250 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.46% | 1,000 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.52% | 1,000 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -1.65% | 180,857 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -3.20% | - |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 180,857 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -9.77% | 180,857 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 11.76% | 180,857 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1.71% | 180,857 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8.33% | 180,857 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -7.69% | 180,857 |
| Jul 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6.36% | 180,857 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 180,857 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -0.90% | 180,857 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12.69% | - |
| Jul 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.07% | 180,857 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1.05% | 180,857 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 6.11% | 180,857 |
| Jul 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,000 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -4.76% | - |