Logitech International S.A. (SWX:LOGNE)
Switzerland · Delayed Price · Currency is CHF 87.00
+1.14 (1.33%)
At close: Oct 2, 2026
SWX:LOGNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 86.24 | 87.52 | 85.30 | 87.00 | 87.00 | 1.33% | 28,700 |
| Oct 1, 2026 | 85.10 | 86.86 | 83.72 | 85.86 | 85.86 | 1.61% | 29,250 |
| Sep 30, 2026 | 84.12 | 85.26 | 83.56 | 84.50 | 84.50 | 0.36% | 29,500 |
| Sep 29, 2026 | 84.26 | 85.46 | 83.88 | 84.20 | 84.20 | 1.30% | 29,307 |
| Sep 28, 2026 | 83.70 | 83.88 | 82.64 | 83.12 | 83.12 | -1.07% | 29,900 |
| Sep 25, 2026 | 82.78 | 84.02 | 82.40 | 84.02 | 84.02 | 1.45% | 29,500 |
| Sep 24, 2026 | 86.04 | 86.04 | 82.14 | 82.82 | 82.82 | -5.39% | 29,400 |
| Sep 23, 2026 | 87.22 | 87.62 | 86.22 | 87.54 | 87.54 | 1.93% | 18,500 |
| Sep 22, 2026 | 85.16 | 87.44 | 85.16 | 85.88 | 85.88 | 1.54% | 17,500 |
| Sep 21, 2026 | 84.74 | 85.90 | 83.66 | 84.58 | 84.58 | -0.26% | 29,100 |
| Sep 18, 2026 | 84.96 | 86.38 | 84.62 | 84.80 | 84.80 | 0.69% | 28,900 |
| Sep 17, 2026 | 83.48 | 84.34 | 82.80 | 84.22 | 84.22 | 2.56% | 29,400 |
| Sep 16, 2026 | 82.36 | 83.16 | 81.56 | 82.12 | 82.12 | -1.23% | 29,398 |
| Sep 15, 2026 | 81.82 | 83.20 | 80.64 | 83.14 | 83.14 | 1.05% | 30,000 |
| Sep 14, 2026 | 83.34 | 83.88 | 82.06 | 82.28 | 82.28 | -2.56% | 29,500 |
| Sep 11, 2026 | 81.24 | 84.48 | 80.62 | 84.44 | 84.44 | 4.79% | 49,600 |
| Sep 10, 2026 | 79.70 | 81.20 | 79.08 | 80.58 | 80.58 | 0.22% | 50,000 |
| Sep 9, 2026 | 80.08 | 81.26 | 79.92 | 80.40 | 80.40 | 0.83% | 50,200 |
| Sep 8, 2026 | 81.40 | 81.80 | 79.18 | 79.74 | 79.74 | -1.07% | 44,254 |
| Sep 7, 2026 | 82.52 | 82.68 | 80.50 | 80.60 | 80.60 | -2.61% | 49,900 |
| Sep 4, 2026 | 82.04 | 83.18 | 81.98 | 82.76 | 82.76 | 1.07% | 48,800 |
| Sep 3, 2026 | 80.92 | 82.34 | 79.28 | 81.88 | 81.88 | 3.72% | 49,600 |
| Sep 2, 2026 | 80.26 | 80.60 | 78.80 | 78.94 | 78.94 | -0.20% | 51,000 |
| Sep 1, 2026 | 79.96 | 80.04 | 78.70 | 79.10 | 79.10 | -1.17% | 51,000 |
| Aug 31, 2026 | 79.72 | 81.30 | 79.66 | 80.04 | 80.04 | -0.50% | 50,300 |
| Aug 28, 2026 | 78.70 | 80.44 | 78.54 | 80.44 | 80.44 | 1.21% | 50,600 |
| Aug 27, 2026 | 80.12 | 80.60 | 78.06 | 79.48 | 79.48 | -6.12% | 50,800 |
| Aug 26, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - | - |
| Aug 25, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - | - |
| Aug 24, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - | - |
| Aug 21, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - | - |
| Aug 20, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - | - |
| Aug 19, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - | - |
| Aug 18, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - | - |
| Aug 17, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - | - |
| Aug 14, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - | - |
| Aug 13, 2026 | 84.70 | 86.80 | 84.62 | 84.66 | 84.66 | 1.78% | 16,000 |
| Aug 12, 2026 | 84.78 | 85.74 | 82.98 | 83.18 | 83.18 | -2.58% | 10,250 |
| Aug 11, 2026 | 85.54 | 85.58 | 83.66 | 85.38 | 85.38 | -0.70% | 20,000 |
| Aug 10, 2026 | 86.94 | 87.78 | 85.94 | 85.98 | 85.98 | 1.42% | 18,800 |
| Aug 7, 2026 | 84.56 | 85.58 | 84.14 | 84.78 | 84.78 | -0.09% | 28,700 |
| Aug 6, 2026 | 86.64 | 86.64 | 83.78 | 84.86 | 84.86 | -1.03% | 18,500 |
| Aug 5, 2026 | 89.34 | 89.34 | 84.34 | 85.74 | 85.74 | -1.24% | 18,700 |
| Aug 4, 2026 | 85.56 | 87.02 | 84.94 | 86.82 | 86.82 | 1.85% | 18,800 |
| Aug 3, 2026 | 84.46 | 86.06 | 84.04 | 85.24 | 85.24 | 2.13% | 20,750 |
| Jul 31, 2026 | 83.02 | 84.16 | 81.28 | 83.46 | 83.46 | -0.29% | 29,000 |
| Jul 30, 2026 | 83.64 | 85.40 | 81.78 | 83.70 | 83.70 | -3.82% | 29,200 |
| Jul 29, 2026 | 82.04 | 87.26 | 81.46 | 87.02 | 87.02 | -0.37% | 29,400 |
| Jul 28, 2026 | 88.04 | 88.26 | 86.54 | 87.34 | 87.34 | -0.34% | 18,720 |
| Jul 27, 2026 | 86.66 | 88.00 | 86.66 | 87.64 | 87.64 | 1.91% | 18,750 |