Skip to main content
Logismos Information Systems S.A. (ATH:LOGISMOS)
Greece flag Greece · Delayed Price · Currency is EUR
2.160
-0.040 (-1.82%)
At close: Dec 4, 2025

ATH:LOGISMOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20251.901.991.881.981.98-1.98%10,267
Oct 1, 20252.022.022.022.022.02--
Sep 30, 20252.022.022.022.022.02-818
Sep 29, 20252.002.022.002.022.021.00%200
Sep 26, 20252.002.002.002.002.00-101
Sep 25, 20252.002.001.992.002.000.50%275
Sep 24, 20251.991.991.991.991.99-100
Sep 23, 20251.991.991.991.991.99-44
Sep 22, 20251.991.991.991.991.99-0.50%50
Sep 19, 20251.992.001.992.002.000.50%450
Sep 18, 20251.991.991.991.991.99-6
Sep 17, 20251.991.991.991.991.99--
Sep 16, 20251.991.991.991.991.992.58%1,352
Sep 15, 20251.941.941.941.941.94--
Sep 12, 20251.941.991.901.941.942.11%2,650
Sep 11, 20251.901.901.901.901.90--
Sep 10, 20251.841.911.841.901.90-0.52%900
Sep 9, 20251.801.921.801.911.91-0.52%990
Sep 8, 20251.921.921.921.921.92--
Sep 5, 20251.921.921.921.921.92--
Sep 4, 20251.921.921.921.921.92--
Sep 3, 20251.801.921.801.921.92-2.54%350
Sep 2, 20251.971.971.971.971.97--
Sep 1, 20251.971.971.971.971.97-40
Aug 29, 20251.961.981.961.971.971.55%982
Aug 28, 20251.941.941.941.941.94--
Aug 27, 20251.941.971.871.941.941.57%1,360
Aug 26, 20251.911.911.911.911.91-20
Aug 25, 20251.911.911.911.911.91--
Aug 22, 20251.911.911.911.911.91--
Aug 21, 20251.911.911.911.911.91--
Aug 20, 20251.901.911.851.911.91-1,780
Aug 19, 20251.841.911.841.911.910.53%370
Aug 18, 20251.801.901.761.901.90-1.04%5,738
Aug 14, 20251.921.921.921.921.92--
Aug 13, 20251.881.921.881.921.922.13%230
Aug 12, 20251.701.881.701.881.881.62%1,124
Aug 11, 20251.771.871.771.851.854.52%3,080
Aug 8, 20251.701.771.701.771.774.12%850
Aug 7, 20251.701.701.701.701.70--
Aug 6, 20251.701.701.701.701.70--
Aug 5, 20251.691.701.691.701.700.59%1,342
Aug 4, 20251.571.691.571.691.693.05%5,088
Aug 1, 20251.641.641.641.641.640.61%610
Jul 31, 20251.631.631.631.631.63--
Jul 30, 20251.631.631.631.631.63--
Jul 29, 20251.631.631.631.631.63--
Jul 28, 20251.601.631.601.631.63-1.21%6,300
Jul 25, 20251.651.651.651.651.65--
Jul 24, 20251.651.651.651.651.65-1.20%5,551
Jul 23, 20251.651.671.651.671.67-1.76%1,904
Jul 22, 20251.701.701.701.701.70--
Jul 21, 20251.701.701.701.701.701.19%50
Jul 18, 20251.681.681.681.681.68--
Jul 17, 20251.681.681.681.681.68--