Logan Group Company Limited (FRA:5LP)
Germany · Delayed Price · Currency is EUR 0.1840
+0.0050 (2.79%)
At close: Jan 2, 2026
Logan Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | - |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.98% | - |
| Jan 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.00% | - |
| Jan 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | - |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.72% | - |
| Jan 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.79% | - |
| Dec 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.19% | - |
| Dec 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | - |
| Dec 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.55% | - |
| Dec 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | - |
| Dec 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | - |
| Dec 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.55% | - |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | - |
| Dec 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.47% | - |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.68% | 116,931 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.27% | - |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.83% | - |
| Dec 10, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 17.72% | 384 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.66% | - |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.23% | - |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.53% | - |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.60% | - |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | - |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.68% | - |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | - |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.63% | - |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.94% | - |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.31% | - |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | - |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | - |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | - |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 17,000 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | - |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | - |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.16% | - |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.24% | - |
| Nov 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 5.10% | 170,349 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.99% | - |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.83% | - |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.09% | - |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.27% | - |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.50% | - |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | - |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | - |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |