Logista Integral, S.A. (FRA:5CI)
Germany · Delayed Price · Currency is EUR 30.76
+0.42 (1.38%)
At close: Jan 9, 2026
Logista Integral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.38% | - |
| Jan 8, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.81% | - |
| Jan 7, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.85% | - |
| Jan 6, 2026 | 30.36 | 30.64 | 30.36 | 30.64 | 30.64 | 1.59% | 100 |
| Jan 5, 2026 | 30.22 | 30.22 | 30.16 | 30.16 | 30.16 | -0.13% | 33 |
| Jan 2, 2026 | 30.04 | 30.20 | 30.04 | 30.20 | 30.20 | 1.14% | 100 |
| Dec 30, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - | - |
| Dec 29, 2025 | 29.58 | 29.86 | 29.58 | 29.86 | 29.86 | 0.47% | 180 |
| Dec 23, 2025 | 29.68 | 29.72 | 29.62 | 29.72 | 29.72 | 0.20% | 102 |
| Dec 22, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.75% | - |
| Dec 19, 2025 | 29.40 | 29.50 | 29.40 | 29.44 | 29.44 | 1.38% | 1,010 |
| Dec 18, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.62% | - |
| Dec 17, 2025 | 28.82 | 28.86 | 28.82 | 28.86 | 28.86 | 0.63% | 3 |
| Dec 16, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.28% | - |
| Dec 15, 2025 | 28.48 | 28.76 | 28.48 | 28.76 | 28.76 | 0.63% | 2 |
| Dec 12, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.14% | - |
| Dec 11, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.28% | - |
| Dec 10, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.49% | - |
| Dec 9, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.63% | - |
| Dec 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -3.13% | - |
| Dec 5, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.54% | - |
| Dec 4, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.13% | - |
| Dec 3, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.81% | - |
| Dec 2, 2025 | 29.60 | 29.68 | 29.60 | 29.68 | 29.68 | 1.30% | 7 |
| 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% | - |