Logista Integral, S.A. (FRA:5CI)
Germany · Delayed Price · Currency is EUR 29.60
+0.30 (1.02%)
Last updated: Dec 2, 2025, 8:04 AM CET
Logista Integral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.48% | 160 |
| Nov 28, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.34% | - |
| Nov 27, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.47% | - |
| Nov 26, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.82% | - |
| Nov 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.08% | - |
| Nov 24, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.79% | - |
| Nov 21, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -2.81% | - |
| Nov 20, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 2.33% | - |
| Nov 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.14% | - |
| Nov 18, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.35% | - |
| Nov 17, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.92% | - |
| Nov 14, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.53% | - |
| Nov 13, 2025 | 30.26 | 30.38 | 30.26 | 30.38 | 30.38 | 0.46% | 166 |
| Nov 12, 2025 | 30.26 | 30.26 | 30.24 | 30.24 | 30.24 | 0.20% | 440 |
| Nov 11, 2025 | 29.84 | 30.18 | 29.84 | 30.18 | 30.18 | 2.79% | 32 |
| Nov 10, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.01% | - |
| Nov 7, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 3.06% | - |
| Nov 6, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.49% | - |
| Nov 5, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.42% | - |
| Nov 4, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.45% | - |
| Nov 3, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.14% | - |
| Oct 31, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.84% | - |
| Oct 30, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -1.44% | - |
| Oct 29, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.07% | - |
| Oct 28, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.07% | - |
| Oct 27, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.14% | - |
| Oct 24, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.28% | - |
| Oct 23, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.55% | - |
| Oct 22, 2025 | 28.88 | 29.20 | 28.88 | 29.20 | 29.20 | 0.27% | 3 |
| Oct 21, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.83% | - |
| Oct 20, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.98% | - |
| Oct 17, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -1.26% | - |
| Oct 16, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.83% | - |
| Oct 15, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.77% | - |
| Oct 14, 2025 | 28.52 | 28.70 | 28.52 | 28.70 | 28.70 | -1.24% | 4 |
| Oct 13, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.55% | 150 |
| Oct 10, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.34% | - |
| Oct 9, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.27% | - |
| Oct 8, 2025 | 29.14 | 29.24 | 29.14 | 29.24 | 29.24 | 0.83% | 1 |
| Oct 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.21% | - |
| Oct 6, 2025 | 29.02 | 29.06 | 29.02 | 29.06 | 29.06 | 0.55% | 200 |
| Oct 3, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.42% | - |
| Oct 2, 2025 | 28.94 | 28.94 | 28.78 | 28.78 | 28.78 | - | 1,000 |
| Oct 1, 2025 | 28.88 | 28.88 | 28.78 | 28.78 | 28.78 | 0.70% | 1 |
| Sep 30, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.14% | - |
| Sep 29, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.56% | - |
| Sep 26, 2025 | 28.40 | 28.46 | 28.40 | 28.46 | 28.46 | 1.64% | 150 |
| Sep 25, 2025 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | -0.57% | 148 |
| Sep 24, 2025 | 28.18 | 28.18 | 28.16 | 28.16 | 28.16 | -0.28% | 10 |
| Sep 23, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.28% | - |