Skip to main content
Logismos Information Systems S.A. (ATH:LOGISMOS)
Greece flag Greece · Delayed Price · Currency is EUR
2.200
0.00 (0.00%)
Last updated: Mar 3, 2026, 11:27 AM EET

ATH:LOGISMOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262.202.202.202.202.20--
Feb 27, 20262.202.202.202.202.20--
Feb 26, 20262.062.202.062.202.20-0.90%261
Feb 25, 20262.062.262.062.222.22-1.77%2,116
Feb 24, 20262.262.262.262.262.26--
Feb 20, 20262.262.262.262.262.26--
Feb 19, 20262.262.262.262.262.264.63%22
Feb 18, 20262.162.162.162.162.16--
Feb 17, 20262.162.162.102.162.16-2,918
Feb 16, 20262.242.242.162.162.16-6.09%2,401
Feb 13, 20262.242.302.202.302.30-1.71%2,310
Feb 12, 20262.342.342.342.342.34-1.68%550
Feb 11, 20262.262.382.242.382.38-1,200
Feb 10, 20262.382.382.382.382.38--
Feb 9, 20262.382.382.382.382.38--
Feb 6, 20262.382.382.382.382.381.71%150
Feb 5, 20262.422.422.242.342.34-5.65%6,483
Feb 4, 20262.482.482.482.482.48-0.80%200
Feb 3, 20262.422.502.422.502.50-543
Feb 2, 20262.482.502.422.502.50-510
Jan 30, 20262.502.502.502.502.50--
Jan 29, 20262.582.582.502.502.501.63%1,972
Jan 28, 20262.442.462.442.462.46-877
Jan 27, 20262.302.462.302.462.463.36%6,036
Jan 26, 20262.362.382.342.382.380.85%1,580
Jan 23, 20262.222.362.222.362.362.61%1,838
Jan 22, 20262.302.302.302.302.306.48%140
Jan 21, 20262.162.162.162.162.16--
Jan 20, 20262.162.162.162.162.16-0.92%200
Jan 19, 20262.182.182.182.182.18--
Jan 16, 20262.162.182.122.182.18-0.91%2,450
Jan 15, 20262.142.202.142.202.20-0.90%1,165
Jan 14, 20262.222.222.222.222.22--
Jan 13, 20262.222.222.222.222.22-50
Jan 12, 20262.102.222.102.222.22-1.77%568
Jan 9, 20262.262.262.262.262.26--
Jan 8, 20262.262.262.262.262.26--
Jan 7, 20262.142.262.142.262.26-1.74%1,886
Jan 5, 20262.102.302.102.302.30-2,256
Jan 2, 20262.282.322.282.302.301.77%220
Dec 31, 20252.262.282.262.262.260.89%160
Dec 30, 20252.222.242.182.242.242.75%3,110
Dec 29, 20252.162.182.162.182.18-824
Dec 23, 20252.182.182.182.182.180.93%23
Dec 22, 20252.162.162.162.162.16--
Dec 19, 20252.162.162.162.162.16--
Dec 18, 20252.122.162.082.162.16-4,045
Dec 17, 20252.142.162.142.162.16-0.92%2,175
Dec 16, 20252.122.182.062.182.18-1.80%2,200
Dec 15, 20252.222.222.222.222.22--
Dec 12, 20252.222.222.222.222.222.78%20
Dec 11, 20252.142.162.142.162.160.93%510
Dec 10, 20252.142.142.142.142.14--
Dec 9, 20252.142.142.142.142.14--
Dec 8, 20252.082.142.082.142.14-0.93%800
Dec 5, 20252.142.182.082.162.16-3,100
Dec 4, 20252.102.202.102.162.16-1.82%250
Dec 3, 20252.102.202.102.202.20-450
Dec 2, 20252.202.202.202.202.20-0.90%10
Dec 1, 20252.222.222.222.222.22-0.89%10
Nov 28, 20252.242.242.242.242.24-0.88%50
Nov 27, 20252.262.262.262.262.26--
Nov 26, 20252.262.262.262.262.26--
Nov 25, 20252.262.262.262.262.26--
Nov 24, 20252.262.262.262.262.26--
Nov 21, 20252.302.302.202.262.26-1.74%1,550
Nov 20, 20252.302.302.302.302.30-350
Nov 19, 20252.302.302.302.302.30--
Nov 18, 20252.302.302.302.302.30--
Nov 17, 20252.302.302.302.302.30--
Nov 14, 20252.302.302.302.302.30-400
Nov 13, 20252.302.302.302.302.30-500
Nov 12, 20252.302.302.302.302.30-500
Nov 11, 20252.262.322.262.302.301.77%406
Nov 10, 20252.262.262.262.262.26-550
Nov 7, 20252.262.262.262.262.26-35
Nov 6, 20252.262.262.262.262.26-100
Nov 5, 20252.262.282.262.262.26-725
Nov 4, 20252.282.282.262.262.26-0.88%1,402
Nov 3, 20252.282.282.282.282.28-1,958
Oct 31, 20252.282.282.282.282.28-50
Oct 30, 20252.282.282.282.282.28-328
Oct 29, 20252.182.282.182.282.284.59%1,388
Oct 27, 20252.062.262.042.182.181.87%9,822
Oct 24, 20252.142.142.142.142.14--
Oct 23, 20252.142.142.142.142.14-650
Oct 22, 20252.142.142.022.142.14-3,005
Oct 21, 20252.042.142.042.142.144.90%1,150
Oct 20, 20252.042.042.042.042.04--
Oct 17, 20252.082.101.982.042.040.99%4,819
Oct 16, 20251.982.021.962.022.02-1.94%6,852
Oct 15, 20252.062.062.062.062.06--
Oct 14, 20252.042.102.002.062.06-1.90%6,730
Oct 13, 20252.022.102.022.102.100.96%544
Oct 10, 20252.002.082.002.082.08-1,810
Oct 9, 20252.002.122.002.082.085.05%7,790
Oct 8, 20251.931.981.931.981.980.51%885
Oct 7, 20251.901.981.901.971.97-0.51%618
Oct 6, 20251.981.981.981.981.98--
Oct 3, 20251.981.981.981.981.98-408