Logistea AB (publ) (FRA:1OL1)
Germany · Delayed Price · Currency is EUR 1.125
-0.040 (-3.43%)
At close: Mar 27, 2026
FRA:1OL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.43% | - |
| Mar 26, 2026 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -3.32% | - |
| Mar 25, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.33% | - |
| Mar 24, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | - |
| Mar 23, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -2.95% | - |
| Mar 20, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.25% | - |
| Mar 19, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 18, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -2.83% | - |
| Mar 17, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.49% | - |
| Mar 16, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.84% | - |
| Mar 13, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.05% | - |
| Mar 12, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.01% | - |
| Mar 11, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | - |
| Mar 10, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.46% | - |
| Mar 9, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | - |
| Mar 6, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Mar 5, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.95% | - |
| Mar 4, 2026 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | - |
| Mar 3, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.42% | - |
| Mar 2, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.38% | - |
| Feb 27, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 1.15% | - |
| Feb 26, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.38% | - |
| Feb 25, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.14% | - |
| Feb 24, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 2.73% | - |
| Feb 23, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Feb 20, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 1.16% | - |
| Feb 19, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -0.38% | - |
| Feb 18, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.38% | - |
| Feb 17, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.14% | - |
| Feb 16, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | - | - |
| Feb 13, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Feb 12, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | - |
| Feb 11, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.85% | - |
| Feb 10, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | - |
| Feb 9, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.38% | - |
| Feb 6, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | - |
| Feb 5, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Feb 4, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Feb 3, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | - |
| Feb 2, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.68% | - |
| Jan 30, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.97% | - |
| Jan 29, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | - |
| Jan 28, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 2.69% | - |
| Jan 27, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | - |
| Jan 26, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 23, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.77% | - |
| Jan 22, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 2.35% | - |
| Jan 21, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | - |
| Jan 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | - |
| Jan 19, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.89% | - |