Logitech International S.A. (LON:0QK6)
London · Delayed Price · Currency is GBP · Price in CHF 85.76
-0.48 (-0.56%)
At close: Sep 12, 2025
Logitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 86.70 | 86.64 | 85.38 | 85.94 | 85.94 | -0.35% | 1,057,088 |
| Sep 11, 2025 | 86.62 | 86.94 | 85.86 | 86.24 | 86.24 | -0.05% | 384,589 |
| Sep 10, 2025 | 86.48 | 87.02 | 85.86 | 86.28 | 86.28 | 0.51% | 555,990 |
| Sep 9, 2025 | 86.25 | 86.40 | 85.56 | 85.84 | 85.84 | 0.64% | 339,379 |
| Sep 8, 2025 | 85.68 | 85.93 | 84.66 | 85.30 | 85.30 | -1.07% | 2,792,430 |
| Sep 5, 2025 | 86.09 | 86.58 | 85.07 | 86.22 | 86.22 | 1.39% | 629,839 |
| Sep 4, 2025 | 84.12 | 85.40 | 83.76 | 85.04 | 85.04 | 1.61% | 1,288,111 |
| Sep 3, 2025 | 83.42 | 84.34 | 82.78 | 83.68 | 83.68 | 1.98% | 224,857 |
| Sep 2, 2025 | 82.91 | 83.12 | 81.40 | 82.06 | 82.06 | -0.89% | 282,694 |
| Sep 1, 2025 | 82.68 | 83.00 | 82.24 | 82.80 | 82.80 | -0.16% | 39,537 |
| Aug 29, 2025 | 83.24 | 83.54 | 82.40 | 82.93 | 82.93 | -0.76% | 13,876 |
| Aug 28, 2025 | 82.70 | 83.64 | 82.62 | 83.56 | 83.56 | 1.32% | 18,988 |
| Aug 27, 2025 | 82.33 | 82.86 | 82.14 | 82.47 | 82.47 | 0.25% | 51,390 |
| Aug 26, 2025 | 81.80 | 82.66 | 81.58 | 82.26 | 82.26 | 0.14% | 17,681 |
| Aug 25, 2025 | 82.44 | 82.88 | 81.87 | 82.14 | 82.14 | 0.37% | 13,489 |
| Aug 22, 2025 | 80.32 | 82.76 | 80.14 | 81.84 | 81.84 | 2.16% | 88,697 |
| Aug 21, 2025 | 80.28 | 80.63 | 79.80 | 80.11 | 80.11 | -0.22% | 34,172 |
| Aug 20, 2025 | 80.26 | 80.94 | 79.76 | 80.29 | 80.29 | -0.47% | 31,341 |
| Aug 19, 2025 | 79.83 | 81.06 | 79.72 | 80.67 | 80.67 | 2.06% | 40,249 |
| Aug 18, 2025 | 79.22 | 79.40 | 78.60 | 79.04 | 79.04 | -0.57% | 9,638 |
| Aug 15, 2025 | 79.71 | 80.12 | 79.18 | 79.50 | 79.50 | -0.10% | 10,936 |
| Aug 14, 2025 | 79.22 | 79.86 | 79.29 | 79.58 | 79.58 | -0.21% | 9,950 |
| Aug 13, 2025 | 79.93 | 80.08 | 79.36 | 79.75 | 79.75 | 1.69% | 21,784 |
| 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 |