Logistea AB (publ) (FRA:1OL)
Germany · Delayed Price · Currency is EUR 1.288
+0.010 (0.78%)
At close: Dec 18, 2025
Logistea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.93% | - |
| Dec 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | - |
| Dec 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.83% | - |
| Dec 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.06% | - |
| Dec 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Dec 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.30% | - |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Dec 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.53% | - |
| Dec 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.36% | - |
| Dec 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.68% | - |
| Dec 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.91% | - |
| Dec 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.05% | - |
| Dec 2, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -3.20% | - |
| Dec 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.58% | - |
| Nov 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Nov 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.29% | - |
| Nov 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.44% | - |
| Nov 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.79% | - |
| Nov 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.60% | - |
| Nov 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.60% | - |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.59% | - |
| Nov 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.05% | - |
| Nov 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.18% | - |
| Nov 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.17% | - |
| Nov 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.18% | - |
| Nov 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Nov 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.15% | - |
| Nov 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.28% | - |
| Nov 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.23% | - |
| Nov 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.76% | - |
| Nov 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Nov 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.43% | - |
| Nov 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Nov 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | - |
| Oct 31, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.69% | - |
| Oct 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.84% | - |
| Oct 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.46% | - |
| Oct 28, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 0.55% | - |
| Oct 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | - |
| Oct 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.57% | - |
| Oct 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.98% | - |
| Oct 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.19% | - |
| Oct 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.62% | - |
| Oct 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.88% | - |
| Oct 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.29% | - |
| Oct 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.02% | - |
| Oct 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.44% | - |
| Oct 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.94% | - |
| Oct 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | - |