Logwin AG (LON:0RQG)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 278.00
-6.00 (-2.11%)
At close: Nov 2, 2026
LON:0RQG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.11% | - |
| Oct 29, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.16% | - |
| Oct 23, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.72% | - |
| Oct 21, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Oct 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Oct 15, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.72% | - |
| Oct 14, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -1.43% | - |
| Oct 13, 2026 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | - | - |
| Oct 12, 2026 | 280.00 | 280.00 | 274.00 | 280.00 | 280.00 | - | - |
| Oct 9, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | - |
| Oct 6, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.71% | - |
| Oct 5, 2026 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 2.94% | - |
| Oct 1, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.86% | - |
| Sep 29, 2026 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 0.72% | - |
| Sep 24, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Sep 21, 2026 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | -2.11% | - |
| Sep 16, 2026 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.71% | - |
| Sep 15, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1.44% | - |
| Sep 14, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 115 |
| Sep 10, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | -0.71% | - |
| Sep 9, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.70% | - |
| Sep 7, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 4, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 2, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | -1.46% | - |
| Sep 1, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Aug 28, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Aug 21, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Aug 20, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | - |
| Aug 17, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Aug 12, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Aug 10, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | - |
| Aug 7, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Aug 5, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Aug 4, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -1.40% | - |
| Jul 31, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 3.62% | - |
| Jul 29, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -3.50% | - |
| Jul 28, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Jul 27, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.69% | - |
| Jul 21, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.69% | 1 |
| Jul 17, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.40% | - |
| Jul 15, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.69% | - |
| Jul 10, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | - |
| Jul 8, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Jul 7, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -1.39% | - |
| Jul 6, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jul 3, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.69% | - |
| Jul 2, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jun 30, 2026 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 4.32% | 1 |
| Jun 29, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 0.72% | - |
| Jun 26, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |