Logitech International S.A. (SWX:LOGN)
Switzerland · Delayed Price · Currency is CHF 86.34
-0.54 (-0.62%)
Sep 26, 2025, 5:31 PM CET
Logitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 86.38 | 86.90 | 85.90 | 86.34 | 86.34 | -0.62% | 252,823 |
| Sep 25, 2025 | 86.62 | 87.02 | 85.66 | 86.88 | 86.88 | -0.11% | 355,340 |
| Sep 24, 2025 | 88.40 | 88.92 | 86.90 | 86.98 | 86.98 | -1.78% | 343,636 |
| Sep 23, 2025 | 88.34 | 89.10 | 88.18 | 88.56 | 88.56 | 0.27% | 291,512 |
| Sep 22, 2025 | 87.86 | 88.32 | 87.06 | 88.32 | 88.32 | 0.18% | 365,947 |
| Sep 19, 2025 | 87.66 | 88.44 | 86.84 | 88.16 | 86.90 | 0.34% | 1,756,930 |
| Sep 18, 2025 | 89.00 | 89.78 | 87.86 | 87.86 | 86.60 | -0.68% | 584,022 |
| Sep 17, 2025 | 88.52 | 88.62 | 87.84 | 88.46 | 87.20 | 0.94% | 549,357 |
| Sep 16, 2025 | 88.66 | 89.74 | 87.24 | 87.64 | 86.39 | 0.71% | 482,905 |
| Sep 15, 2025 | 86.72 | 87.10 | 86.02 | 87.02 | 85.78 | 1.35% | 306,517 |
| Sep 12, 2025 | 86.62 | 86.78 | 85.38 | 85.86 | 84.63 | -0.42% | 337,833 |
| Sep 11, 2025 | 86.78 | 86.86 | 85.84 | 86.22 | 84.99 | -0.07% | 349,106 |
| Sep 10, 2025 | 86.50 | 87.04 | 85.78 | 86.28 | 85.05 | 0.84% | 376,320 |
| Sep 9, 2025 | 86.20 | 86.40 | 85.56 | 85.56 | 84.34 | -0.42% | 364,941 |
| Sep 8, 2025 | 85.66 | 85.96 | 84.64 | 85.92 | 84.69 | 0.77% | 322,711 |
| Sep 5, 2025 | 86.22 | 86.60 | 85.02 | 85.26 | 84.04 | -0.16% | 411,596 |
| Sep 4, 2025 | 84.04 | 85.42 | 83.98 | 85.40 | 84.18 | 2.28% | 496,700 |
| Sep 3, 2025 | 83.28 | 84.32 | 82.68 | 83.50 | 82.31 | 1.68% | 475,517 |
| Sep 2, 2025 | 82.96 | 83.12 | 81.40 | 82.12 | 80.95 | -1.06% | 401,827 |
| Sep 1, 2025 | 82.56 | 83.00 | 82.24 | 83.00 | 81.81 | 0.46% | 233,266 |
| Aug 29, 2025 | 83.26 | 83.58 | 82.36 | 82.62 | 81.44 | -1.12% | 302,639 |
| Aug 28, 2025 | 82.80 | 83.64 | 82.70 | 83.56 | 82.37 | 1.21% | 322,501 |
| Aug 27, 2025 | 82.20 | 82.86 | 82.16 | 82.56 | 81.38 | 0.27% | 339,620 |
| Aug 26, 2025 | 81.78 | 82.68 | 81.66 | 82.34 | 81.16 | 0.27% | 650,461 |
| Aug 25, 2025 | 82.58 | 82.62 | 81.82 | 82.12 | 80.95 | -0.58% | 195,329 |
| Aug 22, 2025 | 80.44 | 82.84 | 80.44 | 82.60 | 81.42 | 2.58% | 491,034 |
| Aug 21, 2025 | 80.42 | 80.64 | 79.80 | 80.52 | 79.37 | 0.65% | 378,583 |
| Aug 20, 2025 | 80.40 | 80.96 | 79.70 | 80.00 | 78.86 | -0.99% | 440,737 |
| Aug 19, 2025 | 79.94 | 81.08 | 79.82 | 80.80 | 79.65 | 1.79% | 473,984 |
| Aug 18, 2025 | 79.12 | 79.44 | 78.48 | 79.38 | 78.25 | 0.20% | 233,181 |
| Aug 15, 2025 | 79.76 | 80.14 | 79.12 | 79.22 | 78.09 | -0.50% | 264,066 |
| Aug 14, 2025 | 79.50 | 79.84 | 79.24 | 79.62 | 78.48 | 0.08% | 306,565 |
| Aug 13, 2025 | 80.00 | 80.20 | 79.38 | 79.56 | 78.42 | -0.38% | 301,386 |
| Aug 12, 2025 | 78.38 | 79.86 | 77.58 | 79.86 | 78.72 | 1.37% | 342,469 |
| Aug 11, 2025 | 79.80 | 79.90 | 78.58 | 78.78 | 77.65 | -1.03% | 391,149 |
| Aug 8, 2025 | 78.48 | 79.66 | 78.24 | 79.60 | 78.46 | 2.18% | 473,053 |
| Aug 7, 2025 | 76.62 | 78.46 | 76.34 | 77.90 | 76.79 | 1.86% | 739,564 |
| Aug 6, 2025 | 77.22 | 77.36 | 76.10 | 76.48 | 75.39 | -0.60% | 524,689 |
| Aug 5, 2025 | 77.70 | 78.18 | 76.14 | 76.94 | 75.84 | 3.05% | 898,808 |
| Aug 4, 2025 | 72.96 | 76.22 | 72.30 | 74.66 | 73.59 | -1.94% | 1,136,752 |
| Jul 31, 2025 | 73.92 | 77.14 | 73.84 | 76.14 | 75.05 | 1.68% | 1,069,031 |
| Jul 30, 2025 | 79.44 | 79.60 | 73.84 | 74.88 | 73.81 | -1.03% | 1,715,097 |
| Jul 29, 2025 | 77.02 | 77.16 | 75.62 | 75.66 | 74.58 | -1.23% | 458,137 |
| Jul 28, 2025 | 77.96 | 78.36 | 76.60 | 76.60 | 75.51 | -0.16% | 465,723 |
| Jul 25, 2025 | 75.70 | 76.72 | 75.56 | 76.72 | 75.62 | 0.26% | 393,786 |
| Jul 24, 2025 | 77.56 | 77.60 | 75.94 | 76.52 | 75.43 | -0.65% | 434,419 |
| Jul 23, 2025 | 76.26 | 77.02 | 75.78 | 77.02 | 75.92 | 1.85% | 557,300 |
| Jul 22, 2025 | 75.66 | 75.88 | 74.80 | 75.62 | 74.54 | -1.12% | 527,472 |
| Jul 21, 2025 | 77.12 | 77.40 | 76.18 | 76.48 | 75.39 | -0.03% | 261,142 |
| Jul 18, 2025 | 77.42 | 77.86 | 76.50 | 76.50 | 75.41 | -0.57% | 400,743 |