Logistea AB (publ) (FRA:1OL)
Germany · Delayed Price · Currency is EUR 1.292
-0.024 (-1.82%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:1OL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -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 | 1.37 | 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 | 1.31 | 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% | - |
| Apr 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.45% | - |
| Apr 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.68% | - |
| Apr 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.34% | - |
| Apr 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.44% | - |
| Apr 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.62% | - |
| Mar 31, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.92% | - |
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.53% | - |
| 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% | - |