Skip to main content
Logismos Information Systems S.A. (ATH:LOGISMOS)
Greece flag Greece · Delayed Price · Currency is EUR
2.100
-0.020 (-0.94%)
Last updated: Apr 28, 2026, 2:45 PM EET

ATH:LOGISMOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.042.142.002.122.12-13,504
Apr 27, 20262.122.122.122.122.12--
Apr 24, 20262.122.122.122.122.12--
Apr 23, 20262.122.122.122.122.12--
Apr 22, 20262.122.122.122.122.12--
Apr 21, 20262.102.142.102.122.120.95%1,200
Apr 20, 20262.102.102.102.102.10--
Apr 17, 20262.102.102.102.102.100.96%1,950
Apr 16, 20262.102.102.062.082.08-1.89%1,210
Apr 15, 20262.122.122.122.122.12--
Apr 14, 20262.122.122.122.122.12-0.93%12
Apr 9, 20262.142.142.142.142.14--
Apr 8, 20262.122.142.122.142.142.88%250
Apr 7, 20262.082.082.082.082.08--
Apr 2, 20262.082.082.082.082.08--
Apr 1, 20262.082.082.082.082.08--
Mar 31, 20262.082.082.082.082.08-750
Mar 30, 20262.082.082.082.082.08-0.95%750
Mar 27, 20262.042.102.022.102.10-0.94%5,723
Mar 26, 20262.122.122.122.122.12--
Mar 24, 20262.022.121.962.122.12-2,854
Mar 23, 20262.122.122.122.122.120.95%300
Mar 20, 20262.102.102.102.102.10--
Mar 19, 20262.142.142.102.102.10-215
Mar 18, 20262.042.122.042.102.10-1.87%550
Mar 17, 20262.142.142.142.142.14--
Mar 16, 20262.142.142.142.142.14--
Mar 13, 20262.142.142.142.142.141.90%10
Mar 12, 20262.102.102.102.102.10-2.78%700
Mar 11, 20262.162.162.162.162.16--
Mar 10, 20262.102.162.062.162.162.86%2,755
Mar 9, 20262.202.202.022.102.10-0.94%1,325
Mar 6, 20262.122.122.122.122.12--
Mar 5, 20262.062.122.042.122.12-900
Mar 4, 20262.042.122.022.122.12-3.64%4,642
Mar 3, 20262.202.202.202.202.20-10
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--