Logwin AG (FRA:TGHN)
Germany · Delayed Price · Currency is EUR 274.00
-10.00 (-3.52%)
At close: Mar 27, 2026
FRA:TGHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Mar 26, 2026 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | -1.41% | 15 |
| Mar 25, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | - |
| Mar 24, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1.42% | - |
| Mar 23, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -1.40% | - |
| Mar 20, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | -2.05% | 32 |
| Mar 19, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.68% | - |
| Mar 18, 2026 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 2.08% | 1 |
| Mar 17, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | - |
| Mar 16, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | - | 10 |
| Mar 13, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | -0.69% | 7 |
| Mar 12, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Mar 11, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -2.70% | - |
| Mar 10, 2026 | 284.00 | 296.00 | 284.00 | 296.00 | 296.00 | 0.68% | 60 |
| Mar 9, 2026 | 278.00 | 294.00 | 278.00 | 294.00 | 294.00 | 1.38% | 10 |
| Mar 6, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -4.61% | 20 |
| Mar 5, 2026 | 288.00 | 304.00 | 288.00 | 304.00 | 304.00 | 7.04% | 36 |
| Mar 4, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1.43% | - |
| Mar 3, 2026 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 0.72% | 1 |
| Mar 2, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.72% | - |
| Feb 27, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -1.43% | 1 |
| Feb 26, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.41% | - |
| Feb 25, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | - | 4 |
| Feb 24, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | 14 |
| Feb 23, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | 1 |
| Feb 20, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | - |
| Feb 19, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 2.17% | - |
| Feb 18, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -2.82% | - |
| Feb 17, 2026 | 284.00 | 288.00 | 284.00 | 284.00 | 284.00 | - | 25 |
| Feb 16, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Feb 13, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Feb 12, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.71% | - |
| Feb 11, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.70% | - |
| Feb 10, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | -0.70% | 204 |
| Feb 9, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.69% | - |
| Feb 6, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Feb 5, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.69% | - |
| Feb 4, 2026 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 0.69% | 40 |
| Feb 3, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1.41% | - |
| Feb 2, 2026 | 280.00 | 298.00 | 278.00 | 284.00 | 284.00 | 2.16% | 87 |
| Jan 30, 2026 | 272.00 | 278.00 | 272.00 | 278.00 | 278.00 | 0.72% | 8 |
| Jan 29, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | - | 39 |
| Jan 28, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| Jan 27, 2026 | 266.00 | 274.00 | 266.00 | 274.00 | 274.00 | 4.58% | 10 |
| Jan 26, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.50% | - |
| Jan 23, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.75% | - |
| Jan 22, 2026 | 274.00 | 274.00 | 268.00 | 268.00 | 268.00 | -1.47% | 65 |
| Jan 21, 2026 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | 0.74% | 205 |
| Jan 20, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 1.50% | 10 |
| Jan 19, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -2.21% | 5 |