Logitech International S.A. (LON:0QK6)
London · Delayed Price · Currency is GBP · Price in CHF 78.42
-1.32 (-1.66%)
At close: Aug 12, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 78.40 | 79.86 | 77.70 | 78.42 | 78.42 | -1.66% | 19,536 |
| Aug 11, 2025 | 79.79 | 79.86 | 78.65 | 79.74 | 79.74 | 0.43% | 26,038 |
| Aug 8, 2025 | 78.31 | 79.66 | 78.24 | 79.40 | 79.40 | 2.69% | 32,441 |
| Aug 7, 2025 | 76.59 | 78.40 | 76.56 | 77.32 | 77.32 | 1.03% | 63,509 |
| Aug 6, 2025 | 77.29 | 77.40 | 76.14 | 76.53 | 76.53 | -0.50% | 46,144 |
| Aug 5, 2025 | 77.60 | 78.14 | 76.22 | 76.92 | 76.92 | 3.02% | 42,650 |
| Aug 4, 2025 | 72.92 | 76.18 | 72.50 | 74.66 | 74.66 | -2.09% | 84,857 |
| Jul 31, 2025 | 73.92 | 77.10 | 73.94 | 76.26 | 76.26 | -0.23% | 60,030 |
| Jul 30, 2025 | 79.30 | 79.48 | 74.07 | 76.43 | 76.43 | -0.33% | 50,745 |
| Jul 29, 2025 | 76.96 | 77.06 | 75.64 | 76.69 | 76.69 | -1.30% | 26,929 |
| Jul 28, 2025 | 77.88 | 78.32 | 76.60 | 77.70 | 77.70 | 1.28% | 17,418 |
| Jul 25, 2025 | 76.10 | 76.72 | 75.66 | 76.72 | 76.72 | 0.26% | 38,693 |
| Jul 24, 2025 | 77.45 | 77.62 | 76.00 | 76.52 | 76.52 | 0.35% | 16,656 |
| Jul 23, 2025 | 76.24 | 77.02 | 75.78 | 76.25 | 76.25 | 0.83% | 18,886 |
| Jul 22, 2025 | 75.67 | 75.81 | 74.84 | 75.62 | 75.62 | -2.00% | 63,825 |
| Jul 21, 2025 | 77.29 | 77.24 | 76.28 | 77.16 | 77.16 | 0.56% | 13,402 |
| Jul 18, 2025 | 77.37 | 77.68 | 76.50 | 76.73 | 76.73 | -0.35% | 19,494 |
| Jul 17, 2025 | 77.08 | 77.48 | 76.42 | 77.00 | 77.00 | 1.72% | 12,178 |
| Jul 16, 2025 | 74.19 | 76.20 | 74.14 | 75.70 | 75.70 | 0.69% | 10,247 |
| Jul 15, 2025 | 74.85 | 75.82 | 74.74 | 75.18 | 75.18 | 0.89% | 17,974 |
| Jul 14, 2025 | 74.05 | 74.90 | 73.98 | 74.52 | 74.52 | -1.11% | 11,094 |
| Jul 11, 2025 | 75.07 | 75.66 | 75.00 | 75.36 | 75.36 | -0.63% | 24,545 |
| Jul 10, 2025 | 75.36 | 76.32 | 75.08 | 75.84 | 75.84 | 1.73% | 30,665 |
| Jul 9, 2025 | 73.66 | 75.40 | 73.58 | 74.54 | 74.54 | 0.46% | 41,331 |
| Jul 8, 2025 | 74.19 | 74.48 | 73.94 | 74.20 | 74.20 | 0.87% | 13,004 |
| Jul 7, 2025 | 73.25 | 74.05 | 73.08 | 73.56 | 73.56 | 0.36% | 47,561 |
| Jul 4, 2025 | 72.86 | 73.78 | 72.64 | 73.30 | 73.30 | -0.08% | 7,110 |
| Jul 3, 2025 | 73.60 | 73.94 | 72.88 | 73.36 | 73.36 | -0.14% | 29,283 |
| Jul 2, 2025 | 72.22 | 73.70 | 72.02 | 73.46 | 73.46 | 3.59% | 59,821 |
| Jul 1, 2025 | 71.24 | 72.10 | 70.52 | 70.91 | 70.91 | -0.74% | 30,052 |
| Jun 30, 2025 | 72.28 | 72.44 | 71.44 | 71.44 | 71.44 | -0.62% | 178,344 |
| Jun 27, 2025 | 71.61 | 72.44 | 71.50 | 71.89 | 71.89 | 1.88% | 36,374 |
| Jun 26, 2025 | 71.09 | 71.66 | 70.02 | 70.56 | 70.56 | -0.90% | 27,228 |
| Jun 25, 2025 | 71.09 | 71.60 | 70.80 | 71.20 | 71.20 | -0.42% | 53,364 |
| Jun 24, 2025 | 71.65 | 71.88 | 70.12 | 71.50 | 71.50 | 3.14% | 36,648 |
| Jun 23, 2025 | 68.14 | 70.00 | 68.00 | 69.32 | 69.32 | 0.75% | 193,720 |
| Jun 20, 2025 | 68.75 | 69.34 | 68.28 | 68.80 | 68.80 | 0.18% | 135,609 |
| Jun 19, 2025 | 69.31 | 69.44 | 68.26 | 68.68 | 68.68 | -1.37% | 18,182 |
| Jun 18, 2025 | 69.68 | 69.98 | 69.16 | 69.63 | 69.63 | -1.19% | 54,763 |
| Jun 17, 2025 | 70.31 | 71.24 | 69.84 | 70.47 | 70.47 | 0.41% | 184,167 |
| Jun 16, 2025 | 69.43 | 70.68 | 69.38 | 70.18 | 70.18 | 0.29% | 118,353 |
| Jun 13, 2025 | 69.64 | 70.26 | 69.20 | 69.98 | 69.98 | -1.67% | 114,024 |
| Jun 12, 2025 | 71.24 | 72.06 | 70.50 | 71.17 | 71.17 | -2.34% | 136,201 |
| Jun 11, 2025 | 71.09 | 73.66 | 71.08 | 72.87 | 72.87 | 2.77% | 50,359 |
| Jun 10, 2025 | 70.60 | 71.36 | 70.00 | 70.91 | 70.91 | 1.50% | 37,168 |
| Jun 6, 2025 | 69.57 | 70.30 | 69.30 | 69.86 | 69.86 | 0.72% | 14,237 |
| Jun 5, 2025 | 69.16 | 69.86 | 68.76 | 69.36 | 69.36 | 0.48% | 105,880 |
| Jun 4, 2025 | 68.92 | 69.44 | 68.62 | 69.03 | 69.03 | 2.16% | 55,465 |
| Jun 3, 2025 | 67.17 | 68.74 | 66.84 | 67.57 | 67.57 | 0.61% | 246,386 |
| Jun 2, 2025 | 67.09 | 67.60 | 66.44 | 67.16 | 67.16 | -3.19% | 36,628 |