Logistea AB (publ) (FRA:1OL)
Germany · Delayed Price · Currency is EUR 1.172
-0.010 (-0.85%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:1OL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.85% | - |
| Aug 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.34% | - |
| Aug 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.67% | - |
| Aug 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.34% | - |
| Aug 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.54% | - |
| Aug 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.02% | - |
| Aug 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.51% | - |
| Aug 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.50% | - |
| Aug 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.32% | - |
| Aug 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.33% | - |
| Aug 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.66% | - |
| Aug 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | - |
| Aug 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.30% | - |
| Aug 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.65% | - |
| Aug 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.86% | - |
| Aug 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | - |
| Jul 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.51% | - |
| Jul 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.20% | - |
| Jul 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.69% | - |
| Jul 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | - |
| Jul 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.04% | - |
| Jul 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.35% | - |
| Jul 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.03% | - |
| Jul 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.36% | - |
| Jul 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.03% | - |
| Jul 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Jul 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.17% | - |
| Jul 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.37% | - |
| Jul 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.18% | - |
| Jul 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.02% | - |
| Jul 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.80% | - |
| Jul 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.16% | - |
| Jul 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | - |
| Jul 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.75% | - |
| Jul 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.45% | - |
| Jul 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.69% | - |
| Jul 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.34% | - |
| Jul 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jun 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.51% | - |
| Jun 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Jun 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.21% | - |
| Jun 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.19% | - |
| Jun 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.17% | - |
| Jun 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.34% | - |
| Jun 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.67% | - |
| Jun 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.50% | - |