Logista Integral, S.A. (BIT:1LOG)
Italy
· Delayed Price · Currency is EUR 29.44
0.00 (0.00%)
Last updated: Dec 1, 2025, 9:00 AM CET
Logista Integral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 4.48% | - |
| Dec 3, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.14% | - |
| Dec 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.10% | - |
| Dec 1, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 4.33% | - |
| Nov 28, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.14% | - |
| Nov 27, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.14% | - |
| Nov 26, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 2.18% | - |
| Nov 25, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.14% | - |
| Nov 24, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -4.76% | - |
| Nov 21, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - | - |
| Nov 20, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - | - |
| Nov 19, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.67% | - |
| Nov 18, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.86% | - |
| Nov 17, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Nov 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.47% | - |
| Nov 13, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.07% | - |
| Nov 12, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.13% | - |
| Nov 11, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.87% | - |
| Nov 10, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.22% | - |
| Nov 7, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.48% | - |
| Nov 6, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1.10% | - |
| Nov 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.07% | - |
| Nov 4, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.63% | - |
| Nov 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.54% | - |
| Oct 31, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.54% | - |
| Oct 30, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 29, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 28, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 27, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.20% | - |
| Oct 22, 2025 | 30.02 | 30.02 | 29.20 | 29.44 | 29.44 | 2.94% | 332 |
| Oct 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.21% | - |
| Oct 17, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.13% | - |
| Oct 16, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.63% | - |
| Oct 15, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.07% | - |
| Oct 14, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.14% | - |
| Oct 13, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - | - |
| Oct 10, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.14% | - |
| Oct 9, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.14% | - |
| Oct 8, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.07% | - |
| Oct 7, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - | - |
| Oct 6, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.07% | - |
| Oct 3, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.28% | - |
| Oct 2, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.49% | - |
| Oct 1, 2025 | 28.80 | 28.80 | 28.80 | 28.36 | 28.36 | -0.98% | 100 |
| Sep 30, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 1.49% | - |
| Sep 29, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.91% | - |
| Sep 26, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.14% | - |
| Sep 25, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.21% | - |
| Sep 24, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.35% | - |
| Sep 23, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.43% | - |
| Sep 22, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.28% | - |
| Sep 19, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.35% | - |
| Sep 18, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.56% | - |
| Sep 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.97% | - |
| Sep 16, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.24% | - |
| Sep 15, 2025 | 28.32 | 28.32 | 28.32 | 29.14 | 29.14 | -0.82% | 31 |
| Sep 12, 2025 | 30.30 | 30.30 | 30.30 | 29.38 | 29.38 | 1.80% | 20 |
| Sep 11, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.28% | - |
| Sep 10, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.35% | - |
| Sep 9, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.84% | - |
| Sep 8, 2025 | 29.88 | 29.88 | 29.88 | 28.60 | 28.60 | 0.42% | 5 |
| Sep 5, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.07% | - |
| Sep 4, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.42% | - |
| Sep 3, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.07% | - |
| Sep 2, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.29% | - |
| Sep 1, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.07% | - |
| Aug 29, 2025 | 28.00 | 28.00 | 28.00 | 28.06 | 28.06 | -0.57% | 100 |
| Aug 28, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.28% | - |
| Aug 27, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | - |
| Aug 26, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -3.89% | - |
| Aug 25, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | - | - |
| Aug 22, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | - | - |
| Aug 21, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | - | - |
| Aug 20, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | - | - |
| Aug 19, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | - | - |
| Aug 18, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | - | - |
| Aug 14, 2025 | 28.83 | 28.83 | 28.83 | 29.28 | 28.83 | 0.48% | - |
| Aug 13, 2025 | 28.69 | 28.69 | 28.69 | 29.14 | 28.69 | 0.83% | - |
| Aug 12, 2025 | 28.45 | 28.45 | 28.45 | 28.90 | 28.45 | 0.21% | - |
| Aug 11, 2025 | 28.39 | 28.39 | 28.39 | 28.84 | 28.39 | 0.56% | - |
| Aug 8, 2025 | 29.40 | 29.40 | 29.40 | 28.68 | 28.24 | - | 89 |
| Aug 7, 2025 | 29.90 | 29.90 | 29.90 | 28.68 | 28.24 | 1.85% | 89 |
| Aug 6, 2025 | 27.72 | 27.72 | 27.72 | 28.16 | 27.72 | -0.28% | - |
| Aug 5, 2025 | 27.80 | 27.80 | 27.80 | 28.24 | 27.80 | 2.32% | - |
| Aug 4, 2025 | 27.17 | 27.17 | 27.17 | 27.60 | 27.17 | - | - |
| Aug 1, 2025 | 27.17 | 27.17 | 27.17 | 27.60 | 27.17 | -0.29% | - |
| Jul 31, 2025 | 27.25 | 27.25 | 27.25 | 27.68 | 27.25 | 0.36% | - |
| Jul 30, 2025 | 27.15 | 27.15 | 27.15 | 27.58 | 27.15 | -0.07% | - |
| Jul 29, 2025 | 27.17 | 27.17 | 27.17 | 27.60 | 27.17 | -0.14% | - |
| Jul 28, 2025 | 27.21 | 27.21 | 27.21 | 27.64 | 27.21 | 0.29% | - |
| Jul 25, 2025 | 27.13 | 27.13 | 27.13 | 27.56 | 27.13 | 0.36% | - |
| Jul 24, 2025 | 27.04 | 27.04 | 27.04 | 27.46 | 27.03 | 0.07% | - |
| Jul 23, 2025 | 27.02 | 27.02 | 27.02 | 27.44 | 27.01 | 0.51% | - |
| Jul 22, 2025 | 26.88 | 26.88 | 26.88 | 27.30 | 26.88 | 0.89% | - |
| Jul 21, 2025 | 26.64 | 26.64 | 26.64 | 27.06 | 26.64 | -0.73% | - |
| Jul 18, 2025 | 26.84 | 26.84 | 26.84 | 27.26 | 26.84 | -0.58% | - |
| Jul 17, 2025 | 27.00 | 27.00 | 27.00 | 27.42 | 27.00 | 0.15% | - |