Logwin AG (FRA:TGHN)
Germany · Delayed Price · Currency is EUR 252.00
+20.00 (8.62%)
At close: Dec 19, 2025
Logwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Dec 4, 2025 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | -3.15% | 4 |
| Dec 3, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1.60% | - |
| Dec 2, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | - |
| Dec 1, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Nov 28, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | 1 |
| Nov 27, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.82% | - |
| Nov 26, 2025 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | - | 10 |
| Nov 25, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Nov 24, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.83% | - |
| Nov 21, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 20, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.83% | - |
| Nov 19, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | 3 |
| Nov 18, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 4 |
| Nov 17, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 4 |
| Nov 14, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 13, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.83% | - |
| Nov 12, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Nov 11, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 2 |
| Nov 10, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 7, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Nov 6, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Nov 5, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Nov 4, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.83% | - |
| Nov 3, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Oct 31, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | - |
| Oct 30, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.81% | - |
| Oct 29, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | 20 |
| Oct 28, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Oct 27, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Oct 24, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Oct 23, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Oct 22, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 0.81% | 9 |
| Oct 21, 2025 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | 59 |
| Oct 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | - |
| Oct 17, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | - |
| Oct 16, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -1.60% | - |
| Oct 15, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.63% | - |
| Oct 14, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Oct 13, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |