Linklogis Inc. (FRA:0NY)
Germany · Delayed Price · Currency is EUR 0.3260
-0.0060 (-1.81%)
At close: Oct 22, 2025
Linklogis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2021 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 16, 2021 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | - |
| Feb 15, 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 12, 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 11, 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 10, 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 9, 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 8, 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Feb 5, 2021 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Feb 4, 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Feb 3, 2021 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Feb 2, 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 300 |
| Jan 29, 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jan 28, 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jan 27, 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 300 |
| Jan 26, 2021 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jan 25, 2021 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 200 |
| Jan 22, 2021 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 320 |
| Jan 21, 2021 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jan 20, 2021 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 140 |
| Jan 19, 2021 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 140 |
| Jan 18, 2021 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | 56 |
| Jan 15, 2021 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 100 |
| Jan 14, 2021 | 6.75 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 16,334 |
| Jan 13, 2021 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -7.04% | 1,000 |
| Jan 12, 2021 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | 1.43% | 250 |
| Jan 11, 2021 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | -1.69% | 2,340 |
| Jan 8, 2021 | 7.22 | 7.22 | 7.12 | 7.12 | 7.12 | -1.11% | 200 |
| Jan 7, 2021 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 0.28% | 3,100 |
| Jan 6, 2021 | 7.22 | 7.22 | 7.18 | 7.18 | 7.18 | -1.64% | 460 |
| Jan 4, 2021 | 7.26 | 7.30 | 7.26 | 7.30 | 7.30 | 1.39% | 4 |
| Dec 30, 2020 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.64% | 220 |
| Dec 29, 2020 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.83% | - |
| Dec 28, 2020 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3.12% | 200 |
| Dec 23, 2020 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -5.63% | 500 |
| Dec 22, 2020 | 7.18 | 7.46 | 7.18 | 7.46 | 7.46 | 0.54% | 30 |
| Dec 21, 2020 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2.77% | 8 |
| Dec 18, 2020 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | -1.10% | - |
| Dec 17, 2020 | 7.52 | 7.70 | 7.00 | 7.30 | 7.30 | -3.69% | 17,600 |
| Dec 16, 2020 | 7.26 | 7.58 | 7.26 | 7.58 | 7.58 | 8.29% | 26 |
| Dec 15, 2020 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | -2.23% | 3,770 |
| Dec 14, 2020 | 5.78 | 7.52 | 5.78 | 7.16 | 7.16 | 26.50% | 5,070 |
| Dec 11, 2020 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% | - |
| Dec 10, 2020 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | - |
| Dec 9, 2020 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.36% | - |
| Dec 8, 2020 | 5.70 | 5.96 | 5.70 | 5.96 | 5.96 | 4.93% | 936 |
| Dec 7, 2020 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.74% | - |
| Dec 4, 2020 | 5.70 | 5.84 | 5.70 | 5.84 | 5.84 | 4.29% | 18,000 |
| Dec 3, 2020 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.78% | - |
| Dec 2, 2020 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.13% | 400 |