Logista Integral, S.A. (LON:0QWA)
London · Delayed Price · Currency is GBP · Price in EUR 28.84
-0.32 (-1.10%)
At close: Oct 29, 2025
Logista Integral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 28.88 | 29.32 | 28.26 | 28.88 | 28.88 | 0.14% | 146 |
| Oct 29, 2025 | 29.18 | 29.70 | 28.66 | 28.84 | 28.84 | -1.10% | 165 |
| Oct 28, 2025 | 28.82 | 29.46 | 28.64 | 29.16 | 29.16 | - | 332 |
| Oct 27, 2025 | 29.00 | 29.18 | 28.94 | 29.16 | 29.16 | 0.62% | 481 |
| Oct 24, 2025 | 28.90 | 29.50 | 28.80 | 28.98 | 28.98 | -0.28% | 127 |
| Oct 23, 2025 | 29.14 | 29.20 | 28.94 | 29.06 | 29.06 | -0.21% | 92 |
| Oct 22, 2025 | 29.06 | 29.22 | 28.64 | 29.12 | 29.12 | 0.34% | 1,096 |
| Oct 21, 2025 | 29.16 | 29.14 | 28.90 | 29.02 | 29.02 | -0.48% | 60 |
| Oct 20, 2025 | 28.90 | 29.24 | 28.86 | 29.16 | 29.16 | 0.97% | 400 |
| Oct 17, 2025 | 28.61 | 29.50 | 28.46 | 28.88 | 28.88 | 0.91% | 410 |
| Oct 16, 2025 | 28.69 | 28.78 | 28.46 | 28.62 | 28.62 | -0.21% | 996 |
| Oct 15, 2025 | 28.80 | 29.38 | 28.24 | 28.68 | 28.68 | -0.14% | 362 |
| Oct 14, 2025 | 28.55 | 28.86 | 28.58 | 28.72 | 28.72 | -0.14% | 165 |
| Oct 13, 2025 | 29.00 | 29.10 | 28.64 | 28.76 | 28.76 | -0.96% | 200 |
| Oct 10, 2025 | 29.18 | 29.38 | 29.04 | 29.04 | 29.04 | -0.75% | 432 |
| Oct 9, 2025 | 28.96 | 29.40 | 29.20 | 29.26 | 29.26 | -0.07% | 108,539 |
| Oct 8, 2025 | 29.08 | 29.32 | 28.90 | 29.28 | 29.28 | 0.41% | 79,172 |
| Oct 7, 2025 | 28.80 | 29.28 | 29.00 | 29.16 | 29.16 | 0.34% | 61,546 |
| Oct 6, 2025 | 29.02 | 29.06 | 28.48 | 29.06 | 29.06 | - | 2,380 |
| Oct 3, 2025 | 28.88 | 29.06 | 28.76 | 29.06 | 29.06 | 0.62% | 180 |
| Oct 2, 2025 | 28.96 | 28.96 | 28.28 | 28.88 | 28.88 | 0.14% | 200 |
| Oct 1, 2025 | 28.92 | 28.92 | 28.64 | 28.84 | 28.84 | -0.14% | 56,955 |
| Sep 30, 2025 | 28.67 | 28.90 | 28.56 | 28.88 | 28.88 | 1.11% | 90 |
| Sep 29, 2025 | 28.96 | 28.76 | 28.48 | 28.56 | 28.56 | -0.20% | 40,899 |
| Sep 26, 2025 | 28.18 | 28.64 | 28.38 | 28.62 | 28.62 | 1.06% | 157 |
| Sep 25, 2025 | 28.08 | 28.40 | 27.96 | 28.32 | 28.32 | 0.78% | 1,291 |
| Sep 24, 2025 | 28.06 | 28.26 | 28.10 | 28.10 | 28.10 | -0.28% | 157,272 |
| Sep 23, 2025 | 28.24 | 28.32 | 28.06 | 28.18 | 28.18 | -0.14% | 266 |
| Sep 22, 2025 | 28.10 | 28.42 | 28.16 | 28.22 | 28.22 | -0.42% | 199 |
| Sep 19, 2025 | 28.55 | 28.40 | 28.18 | 28.34 | 28.34 | 0.14% | 14,866 |
| Sep 18, 2025 | 28.47 | 28.44 | 28.16 | 28.30 | 28.30 | -0.07% | 2,098 |
| Sep 17, 2025 | 28.59 | 29.12 | 28.26 | 28.32 | 28.32 | -0.63% | 318 |
| Sep 16, 2025 | 28.82 | 29.00 | 28.44 | 28.50 | 28.50 | -1.25% | 52,820 |
| Sep 15, 2025 | 29.14 | 29.32 | 28.86 | 28.86 | 28.86 | -1.10% | 16,820 |
| Sep 12, 2025 | 29.10 | 29.26 | 28.88 | 29.18 | 29.18 | 0.90% | 55,302 |
| Sep 11, 2025 | 28.82 | 29.14 | 28.24 | 28.92 | 28.92 | 0.14% | 1,043 |
| Sep 10, 2025 | 28.80 | 29.52 | 28.76 | 28.88 | 28.88 | -0.14% | 52,466 |
| Sep 9, 2025 | 28.84 | 29.00 | 28.80 | 28.92 | 28.92 | 0.35% | 1,818 |
| Sep 8, 2025 | 28.61 | 28.82 | 28.42 | 28.82 | 28.82 | 1.05% | 5,051 |
| Sep 5, 2025 | 28.75 | 29.28 | 28.46 | 28.52 | 28.52 | -0.70% | 95 |
| Sep 4, 2025 | 28.22 | 28.92 | 28.44 | 28.72 | 28.72 | 0.63% | 362 |
| Sep 3, 2025 | 28.18 | 28.58 | 27.22 | 28.54 | 28.54 | 1.42% | 2,022 |
| Sep 2, 2025 | 28.32 | 28.70 | 27.98 | 28.14 | 28.14 | 0.29% | 4,369 |
| Sep 1, 2025 | 27.91 | 28.18 | 27.94 | 28.06 | 28.06 | -0.07% | 149 |
| Aug 29, 2025 | 28.04 | 28.10 | 27.50 | 28.08 | 28.08 | 0.07% | 7,168 |
| Aug 28, 2025 | 28.20 | 28.32 | 28.04 | 28.06 | 28.06 | -0.50% | 1,536 |
| Aug 27, 2025 | 28.28 | 28.68 | 28.00 | 28.20 | 28.20 | -0.14% | 6,915 |
| Aug 26, 2025 | 28.41 | 28.32 | 28.12 | 28.24 | 28.24 | -2.22% | 13,231 |
| Aug 25, 2025 | 29.10 | 29.12 | 28.86 | 28.88 | 28.43 | -0.69% | 819 |
| Aug 22, 2025 | 29.18 | 29.34 | 28.96 | 29.08 | 28.62 | 0.07% | 3,543 |