Logista Integral, S.A. (BME:LOG)
Spain
· Delayed Price · Currency is EUR 28.50
-0.90 (-3.06%)
At close: Dec 5, 2025
Logista Integral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.30 | 29.34 | 28.28 | 28.50 | 28.50 | -3.06% | 678,644 |
| Dec 4, 2025 | 29.64 | 29.64 | 29.38 | 29.40 | 29.40 | -0.81% | 163,367 |
| Dec 3, 2025 | 29.62 | 29.76 | 29.60 | 29.64 | 29.64 | -0.07% | 125,056 |
| Dec 2, 2025 | 29.78 | 29.82 | 29.56 | 29.66 | 29.66 | 0.27% | 149,098 |
| Dec 1, 2025 | 29.40 | 29.66 | 29.24 | 29.58 | 29.58 | 0.48% | 158,875 |
| Nov 28, 2025 | 29.44 | 29.52 | 29.28 | 29.44 | 29.44 | - | 127,713 |
| Nov 27, 2025 | 29.52 | 29.60 | 29.34 | 29.44 | 29.44 | 0.14% | 140,843 |
| Nov 26, 2025 | 29.40 | 29.46 | 29.22 | 29.40 | 29.40 | 0.34% | 209,703 |
| Nov 25, 2025 | 29.24 | 29.30 | 28.82 | 29.30 | 29.30 | 0.07% | 138,744 |
| Nov 24, 2025 | 29.40 | 29.50 | 29.04 | 29.28 | 29.28 | -0.20% | 152,562 |
| Nov 21, 2025 | 29.32 | 29.44 | 29.12 | 29.34 | 29.34 | 0.27% | 159,090 |
| Nov 20, 2025 | 29.68 | 29.72 | 29.26 | 29.26 | 29.26 | -0.95% | 137,843 |
| Nov 19, 2025 | 29.26 | 29.56 | 29.06 | 29.54 | 29.54 | 1.16% | 126,884 |
| Nov 18, 2025 | 29.62 | 29.72 | 29.18 | 29.20 | 29.20 | -1.48% | 188,843 |
| Nov 17, 2025 | 29.70 | 29.76 | 29.56 | 29.64 | 29.64 | -0.07% | 104,113 |
| Nov 14, 2025 | 30.20 | 30.20 | 29.54 | 29.66 | 29.66 | -2.18% | 140,182 |
| Nov 13, 2025 | 30.34 | 30.56 | 30.22 | 30.32 | 30.32 | 0.20% | 174,884 |
| Nov 12, 2025 | 30.10 | 30.42 | 30.08 | 30.26 | 30.26 | 0.40% | 352,702 |
| Nov 11, 2025 | 29.76 | 30.14 | 29.76 | 30.14 | 30.14 | 1.41% | 352,388 |
| Nov 10, 2025 | 29.56 | 29.74 | 29.36 | 29.72 | 29.72 | 0.95% | 155,074 |
| Nov 7, 2025 | 29.60 | 29.84 | 29.04 | 29.44 | 29.44 | -0.54% | 258,345 |
| Nov 6, 2025 | 28.56 | 29.60 | 28.16 | 29.60 | 29.60 | 2.71% | 418,013 |
| Nov 5, 2025 | 28.80 | 28.92 | 28.38 | 28.82 | 28.82 | - | 227,499 |
| Nov 4, 2025 | 28.72 | 28.90 | 28.44 | 28.82 | 28.82 | 0.14% | 141,044 |
| Nov 3, 2025 | 28.96 | 28.98 | 28.74 | 28.78 | 28.78 | -0.48% | 117,056 |
| Oct 31, 2025 | 29.04 | 29.10 | 28.82 | 28.92 | 28.92 | -0.07% | 99,660 |
| Oct 30, 2025 | 28.80 | 28.94 | 28.66 | 28.94 | 28.94 | 0.70% | 112,792 |
| Oct 29, 2025 | 29.16 | 29.16 | 28.74 | 28.74 | 28.74 | -1.24% | 118,453 |
| Oct 28, 2025 | 29.10 | 29.18 | 29.00 | 29.10 | 29.10 | -0.14% | 82,539 |
| Oct 27, 2025 | 29.00 | 29.18 | 28.94 | 29.14 | 29.14 | 0.62% | 96,676 |
| Oct 24, 2025 | 29.00 | 29.06 | 28.78 | 28.96 | 28.96 | -0.21% | 68,669 |
| Oct 23, 2025 | 29.20 | 29.20 | 28.94 | 29.02 | 29.02 | -0.41% | 101,431 |
| Oct 22, 2025 | 29.08 | 29.22 | 28.94 | 29.14 | 29.14 | 0.55% | 123,028 |
| Oct 21, 2025 | 29.10 | 29.14 | 28.90 | 28.98 | 28.98 | -0.48% | 100,334 |
| Oct 20, 2025 | 28.98 | 29.20 | 28.90 | 29.12 | 29.12 | 0.97% | 135,483 |
| Oct 17, 2025 | 28.62 | 28.96 | 28.46 | 28.84 | 28.84 | 0.84% | 107,220 |
| Oct 16, 2025 | 28.74 | 28.76 | 28.46 | 28.60 | 28.60 | -0.07% | 127,232 |
| Oct 15, 2025 | 28.80 | 28.82 | 28.56 | 28.62 | 28.62 | -0.07% | 118,852 |
| Oct 14, 2025 | 28.60 | 28.86 | 28.60 | 28.64 | 28.64 | -0.14% | 211,594 |
| Oct 13, 2025 | 29.02 | 29.12 | 28.62 | 28.68 | 28.68 | -1.17% | 121,369 |
| Oct 10, 2025 | 29.22 | 29.38 | 29.02 | 29.02 | 29.02 | -0.48% | 95,350 |
| Oct 9, 2025 | 29.22 | 29.44 | 29.16 | 29.16 | 29.16 | -0.07% | 140,120 |
| Oct 8, 2025 | 29.16 | 29.32 | 29.12 | 29.18 | 29.18 | 0.14% | 238,673 |
| Oct 7, 2025 | 29.06 | 29.28 | 28.98 | 29.14 | 29.14 | 0.41% | 210,854 |
| Oct 6, 2025 | 29.04 | 29.06 | 28.92 | 29.02 | 29.02 | 0.07% | 161,775 |
| Oct 3, 2025 | 28.76 | 29.08 | 28.76 | 29.00 | 29.00 | 0.42% | 218,381 |
| Oct 2, 2025 | 28.82 | 28.88 | 28.74 | 28.88 | 28.88 | 0.42% | 98,640 |
| Oct 1, 2025 | 28.90 | 28.90 | 28.64 | 28.76 | 28.76 | -0.48% | 125,453 |
| Sep 30, 2025 | 28.60 | 28.90 | 28.58 | 28.90 | 28.90 | 0.98% | 156,471 |
| Sep 29, 2025 | 28.74 | 28.74 | 28.46 | 28.62 | 28.62 | - | 140,965 |
| Sep 26, 2025 | 28.40 | 28.64 | 28.36 | 28.62 | 28.62 | 1.06% | 152,891 |
| Sep 25, 2025 | 28.08 | 28.40 | 27.96 | 28.32 | 28.32 | 0.78% | 174,927 |
| Sep 24, 2025 | 28.10 | 28.26 | 28.10 | 28.10 | 28.10 | -0.14% | 110,004 |
| Sep 23, 2025 | 28.22 | 28.32 | 28.06 | 28.14 | 28.14 | -0.28% | 134,211 |
| Sep 22, 2025 | 28.16 | 28.42 | 28.16 | 28.22 | 28.22 | -0.42% | 145,540 |
| Sep 19, 2025 | 28.24 | 28.40 | 28.16 | 28.34 | 28.34 | 0.14% | 330,608 |
| Sep 18, 2025 | 28.36 | 28.36 | 28.16 | 28.30 | 28.30 | - | 179,956 |
| Sep 17, 2025 | 28.52 | 28.52 | 28.26 | 28.30 | 28.30 | -0.49% | 282,739 |
| Sep 16, 2025 | 28.90 | 28.94 | 28.44 | 28.44 | 28.44 | -1.46% | 349,236 |
| Sep 15, 2025 | 29.18 | 29.26 | 28.86 | 28.86 | 28.86 | -1.10% | 183,971 |
| Sep 12, 2025 | 29.02 | 29.24 | 28.94 | 29.18 | 29.18 | 0.90% | 253,361 |
| Sep 11, 2025 | 28.80 | 29.16 | 28.80 | 28.92 | 28.92 | 0.35% | 272,227 |
| Sep 10, 2025 | 28.88 | 29.00 | 28.74 | 28.82 | 28.82 | -0.21% | 480,225 |
| Sep 9, 2025 | 28.84 | 29.02 | 28.78 | 28.88 | 28.88 | 0.21% | 182,854 |
| Sep 8, 2025 | 28.58 | 28.82 | 28.52 | 28.82 | 28.82 | 0.91% | 151,974 |
| Sep 5, 2025 | 28.72 | 28.84 | 28.44 | 28.56 | 28.56 | -0.56% | 141,252 |
| Sep 4, 2025 | 28.48 | 28.92 | 28.42 | 28.72 | 28.72 | 0.63% | 218,020 |
| Sep 3, 2025 | 28.28 | 28.60 | 28.06 | 28.54 | 28.54 | 1.42% | 182,527 |
| Sep 2, 2025 | 28.10 | 28.18 | 28.00 | 28.14 | 28.14 | 0.07% | 184,791 |
| Sep 1, 2025 | 27.98 | 28.16 | 27.98 | 28.12 | 28.12 | 0.43% | 134,463 |
| Aug 29, 2025 | 28.04 | 28.10 | 27.88 | 28.00 | 28.00 | -0.21% | 156,289 |
| Aug 28, 2025 | 28.24 | 28.30 | 28.02 | 28.06 | 28.06 | -0.71% | 175,290 |
| Aug 27, 2025 | 28.18 | 28.32 | 28.12 | 28.26 | 28.26 | 0.07% | 125,555 |
| Aug 26, 2025 | 28.28 | 28.32 | 28.08 | 28.24 | 28.24 | -2.28% | 282,277 |
| Aug 25, 2025 | 29.08 | 29.10 | 28.84 | 28.90 | 28.45 | -0.55% | 430,026 |
| Aug 22, 2025 | 29.06 | 29.14 | 28.98 | 29.06 | 28.60 | - | 244,812 |
| Aug 21, 2025 | 29.30 | 29.30 | 28.98 | 29.06 | 28.60 | -0.68% | 1,232,678 |
| Aug 20, 2025 | 29.18 | 29.32 | 29.10 | 29.26 | 28.80 | 0.48% | 1,324,407 |
| Aug 19, 2025 | 29.00 | 29.16 | 28.98 | 29.12 | 28.66 | 0.62% | 1,418,727 |
| Aug 18, 2025 | 28.98 | 29.06 | 28.84 | 28.94 | 28.49 | -0.21% | 575,760 |
| Aug 15, 2025 | 29.26 | 29.26 | 28.96 | 29.00 | 28.54 | -0.48% | 150,718 |
| Aug 14, 2025 | 29.28 | 29.28 | 28.90 | 29.14 | 28.68 | -0.27% | 218,021 |
| Aug 13, 2025 | 29.16 | 29.30 | 29.12 | 29.22 | 28.76 | 0.48% | 274,872 |
| Aug 12, 2025 | 28.96 | 29.16 | 28.96 | 29.08 | 28.62 | 0.35% | 201,385 |
| Aug 11, 2025 | 29.02 | 29.04 | 28.90 | 28.98 | 28.53 | 0.35% | 235,906 |
| Aug 8, 2025 | 28.68 | 28.88 | 28.68 | 28.88 | 28.43 | 0.98% | 183,053 |
| Aug 7, 2025 | 28.48 | 28.64 | 28.36 | 28.60 | 28.15 | 0.99% | 240,300 |
| Aug 6, 2025 | 28.34 | 28.34 | 28.12 | 28.32 | 27.88 | 0.57% | 174,954 |
| Aug 5, 2025 | 28.20 | 28.34 | 28.06 | 28.16 | 27.72 | -0.07% | 209,370 |
| Aug 4, 2025 | 27.70 | 28.18 | 27.68 | 28.18 | 27.74 | 1.95% | 228,676 |
| Aug 1, 2025 | 27.68 | 27.76 | 27.54 | 27.64 | 27.21 | -0.43% | 153,097 |
| Jul 31, 2025 | 27.68 | 27.78 | 27.64 | 27.76 | 27.32 | 0.36% | 235,731 |
| Jul 30, 2025 | 27.74 | 27.74 | 27.52 | 27.66 | 27.23 | 0.22% | 181,670 |
| Jul 29, 2025 | 27.66 | 27.76 | 27.54 | 27.60 | 27.17 | -0.22% | 214,068 |
| Jul 28, 2025 | 27.64 | 27.80 | 27.60 | 27.66 | 27.23 | 0.66% | 294,727 |
| Jul 25, 2025 | 27.68 | 27.68 | 27.34 | 27.48 | 27.05 | -0.65% | 196,602 |
| Jul 24, 2025 | 27.48 | 27.82 | 27.46 | 27.66 | 27.23 | 1.17% | 209,415 |
| Jul 23, 2025 | 27.52 | 27.56 | 27.20 | 27.34 | 26.91 | -0.36% | 291,164 |
| Jul 22, 2025 | 27.34 | 27.52 | 27.28 | 27.44 | 27.01 | 0.44% | 200,920 |
| Jul 21, 2025 | 27.22 | 27.42 | 27.06 | 27.32 | 26.89 | 0.52% | 231,292 |