Logwin AG (FRA:TGHN)
Germany · Delayed Price · Currency is EUR 278.00
-4.00 (-1.42%)
At close: Feb 20, 2026
Logwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | 2 |
| Jan 15, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jan 14, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 17 |
| Jan 13, 2026 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 0.75% | 41 |
| Jan 12, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 20 |
| Jan 9, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 4.65% | 10 |
| Jan 8, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -2.27% | 1 |
| Jan 7, 2026 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.76% | 20 |
| Jan 6, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1.55% | - |
| Jan 5, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 1.57% | 10 |
| Jan 2, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 1.60% | 7 |
| Dec 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | - |
| Dec 29, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | - | 20 |
| Dec 23, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.61% | - |
| Dec 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.59% | - |
| Dec 19, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 8.62% | 6 |
| Dec 18, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Dec 17, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -1.68% | 20 |
| Dec 16, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 2.59% | 10 |
| Dec 15, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -4.13% | - |
| Dec 12, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | 1 |
| Dec 11, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 2.52% | - |
| Dec 10, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2.59% | - |
| Dec 9, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 12.62% | - |
| Dec 8, 2025 | 244.00 | 244.00 | 206.00 | 206.00 | 206.00 | -16.26% | 57 |