Logistea AB (publ) (FRA:1OL)
Germany · Delayed Price · Currency is EUR 1.138
+0.036 (3.27%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1OL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.27% | 82 |
| Oct 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | - |
| Oct 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.22% | - |
| Oct 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.35% | - |
| Oct 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.60% | - |
| Oct 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.37% | - |
| Oct 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.68% | - |
| Oct 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.36% | - |
| Oct 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.58% | - |
| Oct 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | - |
| Oct 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.25% | - |
| Oct 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.66% | - |
| Oct 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.88% | - |
| Oct 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | - |
| Oct 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | - |
| Oct 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | - |
| Oct 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.58% | - |
| Sep 30, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.43% | 82 |
| Sep 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.90% | - |
| Sep 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.48% | - |
| Sep 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.40% | - |
| Sep 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -1.06% | - |
| Sep 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.36% | - |
| Sep 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 0.18% | - |
| Sep 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.53% | - |
| Sep 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.36% | - |
| Sep 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 1.44% | - |
| Sep 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.60% | - |
| Sep 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | -1.40% | - |
| Sep 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.04% | - |
| Sep 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -2.53% | - |
| Sep 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 0.34% | - |
| Sep 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.17% | - |
| Sep 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.51% | - |
| Sep 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 0.68% | - |
| Sep 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 2.43% | - |
| Sep 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Sep 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.52% | - |
| Sep 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | - |
| Aug 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | - |
| Aug 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.17% | - |
| Aug 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Aug 26, 2026 | 1.17 | 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 | 1.19 | 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 | 1.18 | - | - |
| Aug 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 1.54% | - |
| Aug 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | -1.02% | - |
| Aug 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.51% | - |