Logistea AB (publ) (FRA:1OL)
Germany · Delayed Price · Currency is EUR 1.140
-0.036 (-3.06%)
At close: Mar 27, 2026
FRA:1OL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.06% | - |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.86% | - |
| Mar 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.04% | - |
| Mar 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.17% | - |
| Mar 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.48% | - |
| Mar 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.95% | - |
| Mar 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.32% | - |
| Mar 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.31% | - |
| Mar 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.50% | - |
| Mar 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.30% | - |
| Mar 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.44% | - |
| Mar 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.42% | - |
| Mar 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.47% | - |
| Mar 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.95% | - |
| Mar 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Mar 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.06% | - |
| Mar 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.67% | - |
| Mar 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Mar 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.15% | - |
| Mar 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.90% | - |
| Feb 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.98% | - |
| Feb 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.61% | - |
| Feb 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.69% | - |
| Feb 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.70% | - |
| Feb 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.60% | - |
| Feb 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.03% | - |
| Feb 19, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 1.65% | 25 |
| Feb 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.68% | - |
| Feb 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Feb 16, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 1.36% | - |
| Feb 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Feb 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.79% | - |
| Feb 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.18% | - |
| Feb 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Feb 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.60% | - |
| Feb 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.91% | - |
| Feb 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.60% | - |
| Feb 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.90% | - |
| Feb 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.98% | - |
| Feb 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.52% | - |
| Jan 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.44% | - |
| Jan 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.17% | - |
| Jan 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jan 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.19% | - |
| Jan 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.82% | - |
| Jan 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.70% | - |
| Jan 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | - |
| Jan 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.15% | - |
| Jan 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | - |
| Jan 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.83% | - |