Logistea AB (publ) (FRA:1OL1)
Germany · Delayed Price · Currency is EUR 1.305
-0.040 (-2.97%)
At close: Jan 30, 2026
Logistea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | 0.38% | - |
| Jan 15, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.38% | - |
| Jan 14, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | - |
| Jan 13, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.13% | - |
| Jan 12, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | - |
| Jan 9, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.95% | - |
| Jan 8, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.39% | - |
| Jan 7, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | - |
| Jan 6, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 5, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 1.99% | - |
| Jan 2, 2026 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | 2.03% | - |
| Dec 30, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Dec 29, 2025 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | 0.40% | - |
| Dec 23, 2025 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 2.85% | - |
| Dec 22, 2025 | 1.29 | 1.29 | 1.15 | 1.23 | 1.23 | -4.28% | - |
| Dec 19, 2025 | 1.27 | 1.29 | 1.23 | 1.29 | 1.29 | 1.58% | - |
| Dec 18, 2025 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 0.80% | - |
| Dec 17, 2025 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 2.87% | - |
| Dec 16, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | - |
| Dec 15, 2025 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | - |
| Dec 12, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -1.89% | - |
| Dec 11, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 1.92% | - |
| Dec 10, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | - | - |
| Dec 9, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | -0.76% | - |
| Dec 8, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | - |
| Dec 5, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -1.14% | - |
| Dec 4, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 1.94% | - |
| Dec 3, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.98% | - |
| Dec 2, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.32% | - |
| Dec 1, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.36% | - |
| Nov 28, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | - |
| Nov 27, 2025 | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | 3.50% | - |
| Nov 26, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Nov 25, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.38% | - |
| Nov 24, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | - |
| Nov 21, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | - |
| Nov 20, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Nov 19, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 18, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.14% | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.77% | - |