Logista Integral, S.A. (BME:LOG)
Spain
· Delayed Price · Currency is EUR 32.26
+0.26 (0.81%)
At close: Feb 27, 2026
Logista Integral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 32.08 | 32.34 | 31.98 | 32.26 | 32.26 | 0.81% | 305,887 |
| Feb 26, 2026 | 31.82 | 32.10 | 31.42 | 32.00 | 32.00 | -0.12% | 522,361 |
| Feb 25, 2026 | 31.90 | 32.22 | 31.76 | 32.04 | 32.04 | 0.12% | 300,848 |
| Feb 24, 2026 | 32.20 | 32.22 | 31.84 | 32.00 | 32.00 | -4.88% | 425,064 |
| Feb 23, 2026 | 33.78 | 33.92 | 33.52 | 33.64 | 32.40 | 0.30% | 743,040 |
| Feb 20, 2026 | 33.68 | 33.68 | 33.30 | 33.54 | 32.30 | 0.12% | 407,616 |
| Feb 19, 2026 | 33.96 | 33.96 | 33.44 | 33.50 | 32.27 | -0.95% | 375,443 |
| Feb 18, 2026 | 33.42 | 33.98 | 33.24 | 33.82 | 32.57 | 1.74% | 329,179 |
| Feb 17, 2026 | 33.20 | 33.24 | 32.88 | 33.24 | 32.02 | 0.42% | 1,686,406 |
| Feb 16, 2026 | 33.36 | 33.44 | 33.10 | 33.10 | 31.88 | -0.72% | 321,669 |
| Feb 13, 2026 | 33.50 | 33.56 | 33.00 | 33.34 | 32.11 | -0.24% | 294,839 |
| Feb 12, 2026 | 33.46 | 33.92 | 33.22 | 33.42 | 32.19 | -0.83% | 390,809 |
| Feb 11, 2026 | 34.22 | 34.22 | 33.70 | 33.70 | 32.46 | -1.35% | 289,565 |
| Feb 10, 2026 | 34.44 | 34.44 | 34.00 | 34.16 | 32.90 | -0.58% | 378,624 |
| Feb 9, 2026 | 33.66 | 34.48 | 33.52 | 34.36 | 33.09 | 2.51% | 340,821 |
| Feb 6, 2026 | 33.22 | 33.56 | 32.50 | 33.52 | 32.29 | 0.66% | 457,483 |
| Feb 5, 2026 | 33.00 | 33.48 | 31.80 | 33.30 | 32.07 | 4.85% | 1,050,312 |
| Feb 4, 2026 | 31.44 | 32.04 | 31.36 | 31.76 | 30.59 | 1.21% | 448,886 |
| Feb 3, 2026 | 31.30 | 31.46 | 31.12 | 31.38 | 30.22 | 0.77% | 238,395 |
| Feb 2, 2026 | 31.06 | 31.26 | 30.98 | 31.14 | 29.99 | 1.04% | 219,456 |
| Jan 30, 2026 | 30.52 | 30.96 | 30.48 | 30.82 | 29.68 | 1.05% | 220,966 |
| Jan 29, 2026 | 30.48 | 30.72 | 30.32 | 30.50 | 29.38 | 0.07% | 319,741 |
| Jan 28, 2026 | 30.96 | 30.96 | 30.26 | 30.48 | 29.36 | -1.30% | 453,301 |
| Jan 27, 2026 | 30.92 | 31.12 | 30.88 | 30.88 | 29.74 | - | 194,384 |
| Jan 26, 2026 | 31.24 | 31.24 | 30.72 | 30.88 | 29.74 | -0.96% | 402,127 |
| Jan 23, 2026 | 30.98 | 31.18 | 30.92 | 31.18 | 30.03 | 0.65% | 195,041 |
| Jan 22, 2026 | 31.14 | 31.16 | 30.94 | 30.98 | 29.84 | 0.65% | 169,809 |
| Jan 21, 2026 | 31.00 | 31.00 | 30.68 | 30.78 | 29.65 | -0.77% | 221,500 |
| Jan 20, 2026 | 31.40 | 31.46 | 31.02 | 31.02 | 29.88 | -1.27% | 160,471 |
| Jan 19, 2026 | 31.36 | 31.52 | 31.10 | 31.42 | 30.26 | 0.06% | 198,265 |
| Jan 16, 2026 | 31.20 | 31.62 | 31.12 | 31.40 | 30.24 | 0.71% | 309,619 |
| Jan 15, 2026 | 31.04 | 31.18 | 30.92 | 31.18 | 30.03 | 0.71% | 128,022 |
| Jan 14, 2026 | 30.88 | 31.02 | 30.82 | 30.96 | 29.82 | 0.45% | 155,241 |
| Jan 13, 2026 | 31.20 | 31.20 | 30.64 | 30.82 | 29.68 | -1.03% | 153,538 |
| Jan 12, 2026 | 31.00 | 31.18 | 30.84 | 31.14 | 29.99 | 0.45% | 153,919 |
| Jan 9, 2026 | 30.92 | 31.00 | 30.74 | 31.00 | 29.86 | 0.52% | 125,264 |
| Jan 8, 2026 | 30.56 | 30.84 | 30.44 | 30.84 | 29.70 | 1.25% | 178,983 |
| Jan 7, 2026 | 30.92 | 30.98 | 30.10 | 30.46 | 29.34 | -1.55% | 253,481 |
| Jan 6, 2026 | 30.40 | 30.94 | 30.36 | 30.94 | 29.80 | 1.84% | 251,444 |
| Jan 5, 2026 | 30.20 | 30.38 | 29.90 | 30.38 | 29.26 | 1.00% | 188,133 |
| Jan 2, 2026 | 30.14 | 30.20 | 29.94 | 30.08 | 28.97 | -0.13% | 341,680 |
| Dec 31, 2025 | 30.04 | 30.12 | 30.00 | 30.12 | 29.01 | 0.20% | 73,489 |
| Dec 30, 2025 | 29.82 | 30.10 | 29.82 | 30.06 | 28.95 | 0.67% | 150,199 |
| Dec 29, 2025 | 29.70 | 29.96 | 29.66 | 29.86 | 28.76 | 0.67% | 139,118 |
| Dec 24, 2025 | 29.60 | 29.68 | 29.54 | 29.66 | 28.57 | 0.07% | 47,979 |
| Dec 23, 2025 | 29.74 | 29.74 | 29.54 | 29.64 | 28.55 | -0.27% | 139,826 |
| Dec 22, 2025 | 29.72 | 29.74 | 29.30 | 29.72 | 28.63 | 0.20% | 164,373 |
| Dec 19, 2025 | 29.48 | 29.76 | 29.18 | 29.66 | 28.57 | 0.68% | 324,316 |
| Dec 18, 2025 | 29.50 | 29.50 | 29.10 | 29.46 | 28.37 | 1.38% | 188,454 |
| Dec 17, 2025 | 28.74 | 29.06 | 28.70 | 29.06 | 27.99 | 0.97% | 198,332 |
| Dec 16, 2025 | 28.86 | 28.96 | 28.72 | 28.78 | 27.72 | 0.07% | 155,546 |
| Dec 15, 2025 | 28.62 | 28.84 | 28.52 | 28.76 | 27.70 | 0.91% | 253,842 |
| Dec 12, 2025 | 28.62 | 28.64 | 28.44 | 28.50 | 27.45 | - | 147,415 |
| Dec 11, 2025 | 28.62 | 28.64 | 28.50 | 28.50 | 27.45 | -0.28% | 131,114 |
| Dec 10, 2025 | 28.60 | 28.80 | 28.48 | 28.58 | 27.53 | 0.14% | 249,667 |
| Dec 9, 2025 | 28.32 | 28.62 | 28.28 | 28.54 | 27.49 | 0.78% | 171,602 |
| Dec 8, 2025 | 28.52 | 28.68 | 28.26 | 28.32 | 27.28 | -0.63% | 283,533 |
| Dec 5, 2025 | 29.30 | 29.34 | 28.28 | 28.50 | 27.45 | -3.06% | 678,644 |
| Dec 4, 2025 | 29.64 | 29.64 | 29.38 | 29.40 | 28.32 | -0.81% | 163,367 |
| Dec 3, 2025 | 29.62 | 29.76 | 29.60 | 29.64 | 28.55 | -0.07% | 125,056 |
| Dec 2, 2025 | 29.78 | 29.82 | 29.56 | 29.66 | 28.57 | 0.27% | 149,098 |
| Dec 1, 2025 | 29.40 | 29.66 | 29.24 | 29.58 | 28.49 | 0.48% | 158,875 |
| Nov 28, 2025 | 29.44 | 29.52 | 29.28 | 29.44 | 28.36 | - | 127,713 |
| Nov 27, 2025 | 29.52 | 29.60 | 29.34 | 29.44 | 28.36 | 0.14% | 140,843 |
| Nov 26, 2025 | 29.40 | 29.46 | 29.22 | 29.40 | 28.32 | 0.34% | 209,703 |
| Nov 25, 2025 | 29.24 | 29.30 | 28.82 | 29.30 | 28.22 | 0.07% | 138,744 |
| Nov 24, 2025 | 29.40 | 29.50 | 29.04 | 29.28 | 28.20 | -0.20% | 152,562 |
| Nov 21, 2025 | 29.32 | 29.44 | 29.12 | 29.34 | 28.26 | 0.27% | 159,090 |
| Nov 20, 2025 | 29.68 | 29.72 | 29.26 | 29.26 | 28.18 | -0.95% | 137,843 |
| Nov 19, 2025 | 29.26 | 29.56 | 29.06 | 29.54 | 28.45 | 1.16% | 126,884 |
| Nov 18, 2025 | 29.62 | 29.72 | 29.18 | 29.20 | 28.12 | -1.48% | 188,843 |
| Nov 17, 2025 | 29.70 | 29.76 | 29.56 | 29.64 | 28.55 | -0.07% | 104,113 |
| Nov 14, 2025 | 30.20 | 30.20 | 29.54 | 29.66 | 28.57 | -2.18% | 140,182 |
| Nov 13, 2025 | 30.34 | 30.56 | 30.22 | 30.32 | 29.20 | 0.20% | 174,884 |
| Nov 12, 2025 | 30.10 | 30.42 | 30.08 | 30.26 | 29.15 | 0.40% | 352,702 |
| Nov 11, 2025 | 29.76 | 30.14 | 29.76 | 30.14 | 29.03 | 1.41% | 352,388 |
| Nov 10, 2025 | 29.56 | 29.74 | 29.36 | 29.72 | 28.63 | 0.95% | 155,074 |
| Nov 7, 2025 | 29.60 | 29.84 | 29.04 | 29.44 | 28.36 | -0.54% | 258,345 |
| Nov 6, 2025 | 28.56 | 29.60 | 28.16 | 29.60 | 28.51 | 2.71% | 418,013 |
| Nov 5, 2025 | 28.80 | 28.92 | 28.38 | 28.82 | 27.76 | - | 227,499 |
| Nov 4, 2025 | 28.72 | 28.90 | 28.44 | 28.82 | 27.76 | 0.14% | 141,044 |
| Nov 3, 2025 | 28.96 | 28.98 | 28.74 | 28.78 | 27.72 | -0.48% | 117,056 |
| Oct 31, 2025 | 29.04 | 29.10 | 28.82 | 28.92 | 27.85 | -0.07% | 99,660 |
| Oct 30, 2025 | 28.80 | 28.94 | 28.66 | 28.94 | 27.87 | 0.70% | 112,792 |
| Oct 29, 2025 | 29.16 | 29.16 | 28.74 | 28.74 | 27.68 | -1.24% | 118,453 |
| Oct 28, 2025 | 29.10 | 29.18 | 29.00 | 29.10 | 28.03 | -0.14% | 82,539 |
| Oct 27, 2025 | 29.00 | 29.18 | 28.94 | 29.14 | 28.07 | 0.62% | 96,676 |
| Oct 24, 2025 | 29.00 | 29.06 | 28.78 | 28.96 | 27.89 | -0.21% | 68,669 |
| Oct 23, 2025 | 29.20 | 29.20 | 28.94 | 29.02 | 27.95 | -0.41% | 101,431 |
| Oct 22, 2025 | 29.08 | 29.22 | 28.94 | 29.14 | 28.07 | 0.55% | 123,028 |
| Oct 21, 2025 | 29.10 | 29.14 | 28.90 | 28.98 | 27.91 | -0.48% | 100,334 |
| Oct 20, 2025 | 28.98 | 29.20 | 28.90 | 29.12 | 28.05 | 0.97% | 135,483 |
| Oct 17, 2025 | 28.62 | 28.96 | 28.46 | 28.84 | 27.78 | 0.84% | 107,220 |
| Oct 16, 2025 | 28.74 | 28.76 | 28.46 | 28.60 | 27.55 | -0.07% | 127,232 |
| Oct 15, 2025 | 28.80 | 28.82 | 28.56 | 28.62 | 27.57 | -0.07% | 118,852 |
| Oct 14, 2025 | 28.60 | 28.86 | 28.60 | 28.64 | 27.58 | -0.14% | 211,594 |
| Oct 13, 2025 | 29.02 | 29.12 | 28.62 | 28.68 | 27.62 | -1.17% | 121,369 |
| Oct 10, 2025 | 29.22 | 29.38 | 29.02 | 29.02 | 27.95 | -0.48% | 95,350 |
| Oct 9, 2025 | 29.22 | 29.44 | 29.16 | 29.16 | 28.09 | -0.07% | 140,120 |
| Oct 8, 2025 | 29.16 | 29.32 | 29.12 | 29.18 | 28.11 | 0.14% | 238,673 |