Logan Group Company Limited (FRA:5LP)
Germany · Delayed Price · Currency is EUR 0.1490
+0.0010 (0.68%)
At close: Nov 28, 2025
Logan Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.25% | - |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | - |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.79% | - |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.82% | 641 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | - |
| Oct 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | - |
| Oct 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.06% | - |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | - |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.72% | - |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.97% | - |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | - |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.21% | - |
| Oct 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 13.28% | 8,694 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | - |
| Oct 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.51% | - |
| Oct 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.31% | - |
| Sep 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.84% | - |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.77% | 13,200 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | - |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | - |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | - |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | - |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | - |