Logistea AB (publ) (FRA:1OL1)
Germany · Delayed Price · Currency is EUR 1.310
0.00 (0.00%)
Inactive · Last trade price on Jun 1, 2026
FRA:1OL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.60% | - |
| May 29, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | - |
| May 28, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.37% | - |
| May 27, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | - |
| May 26, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 2.65% | - |
| May 25, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.93% | - |
| May 22, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | - |
| May 21, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.37% | - |
| May 20, 2026 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | - | - |
| May 19, 2026 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 2.02% | 313 |
| May 18, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | - |
| May 15, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.86% | - |
| May 14, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | - |
| May 13, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | - |
| May 12, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.41% | - |
| May 11, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.63% | - |
| May 8, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.25 | 2.45% | - |
| May 7, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.22 | -2.00% | - |
| May 6, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.04% | - |
| May 5, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.22 | 1.24% | - |
| May 4, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -4.72% | - |
| Apr 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Apr 29, 2026 | 1.27 | 1.27 | 1.22 | 1.27 | 1.26 | -0.39% | - |
| Apr 28, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 2.01% | - |
| Apr 27, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.24 | -2.73% | - |
| Apr 24, 2026 | 1.32 | 1.32 | 1.23 | 1.28 | 1.28 | -2.29% | - |
| Apr 23, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | - |
| Apr 22, 2026 | 1.29 | 1.32 | 1.27 | 1.32 | 1.31 | 2.33% | - |
| Apr 21, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.28 | -1.91% | - |
| Apr 20, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | - |
| Apr 17, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 3.82% | - |
| Apr 16, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | - |
| Apr 15, 2026 | 1.26 | 1.32 | 1.25 | 1.32 | 1.32 | 5.18% | - |
| Apr 14, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.25 | 0.80% | 30 |
| Apr 13, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.24 | 4.18% | - |
| Apr 10, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.19 | 0.84% | - |
| Apr 9, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.18 | -3.66% | - |
| Apr 8, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 4.24% | - |
| Apr 7, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.26% | - |
| Apr 2, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.19 | 1.70% | - |
| Apr 1, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.17 | 0.43% | - |
| Mar 31, 2026 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 4.00% | - |
| Mar 30, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.12 | - | - |
| Mar 27, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.12 | -3.43% | - |
| Mar 26, 2026 | 1.21 | 1.21 | 1.14 | 1.17 | 1.16 | -3.32% | - |
| Mar 25, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.20 | 4.33% | - |
| Mar 24, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.15 | 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 | 1.18 | -1.25% | - |
| Mar 19, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | - |