Logistea AB (publ) (FRA:1OL)
Germany · Delayed Price · Currency is EUR 1.192
-0.008 (-0.67%)
At close: Jun 19, 2026
FRA:1OL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.55% | - |
| Jun 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.75% | - |
| Jun 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.45% | - |
| Jun 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Jun 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.32% | - |
| Jun 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Jun 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.03% | - |
| Jun 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Jun 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.93% | - |
| Jun 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | - |
| Jun 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Jun 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.36% | - |
| May 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| May 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.45% | - |
| May 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.30% | - |
| May 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.46% | - |
| May 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25% | - |
| May 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.63% | - |
| May 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.95% | - |
| May 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.22% | - |
| May 19, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 7.58% | 174 |
| May 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.04% | - |
| May 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.46% | - |
| May 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.75% | - |
| May 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.32% | - |
| May 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.64% | - |
| May 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.27% | - |
| May 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.62% | - |
| May 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.84% | - |
| May 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 0.32% | - |
| Apr 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | - |
| Apr 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.64% | - |
| Apr 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.48% | - |
| Apr 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.48% | - |
| Apr 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.82% | - |
| Apr 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | - | - |
| Apr 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -1.35% | - |
| Apr 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.49% | - |
| Apr 20, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.36 | 3.48% | 39 |
| Apr 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | - |
| Apr 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | 3.32% | - |
| Apr 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | - |
| Apr 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.77% | - |
| Apr 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.31% | - |
| Apr 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.33% | - |