Logicom Public Limited (CYS:LOG)
Cyprus
· Delayed Price · Currency is EUR 3.160
-0.200 (-5.95%)
At close: Mar 3, 2026
Logicom Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.34 | 3.34 | 3.16 | 3.16 | 3.16 | -5.95% | 10,745 |
| Mar 2, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 2,825 |
| Feb 27, 2026 | 3.42 | 3.48 | 3.38 | 3.38 | 3.38 | -1.17% | 3,200 |
| Feb 26, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 5,350 |
| Feb 25, 2026 | 3.40 | 3.48 | 3.40 | 3.42 | 3.42 | - | 4,500 |
| Feb 24, 2026 | 3.44 | 3.44 | 3.36 | 3.42 | 3.42 | -0.58% | 9,624 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 2,800 |
| Feb 19, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 4,660 |
| Feb 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 4,320 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | 940 |
| Feb 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 4,355 |
| Feb 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | 2,000 |
| Feb 11, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 2,208 |
| Feb 9, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | 2,240 |
| Feb 6, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 2,800 |
| Feb 5, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | - | 11,250 |
| Feb 4, 2026 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 14,369 |
| Feb 3, 2026 | 3.46 | 3.60 | 3.46 | 3.54 | 3.54 | 1.72% | 13,499 |
| Feb 2, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 3,583 |
| Jan 30, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 2,283 |
| Jan 29, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -1.13% | 13,065 |
| Jan 28, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | -0.56% | 5,000 |
| Jan 27, 2026 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | - | 13,500 |
| Jan 26, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -1.11% | 8,000 |
| Jan 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 2,474 |
| Jan 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 2,000 |
| Jan 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 200 |
| Jan 20, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 900 |
| Jan 19, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | 0.56% | 3,810 |
| Jan 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,656 |
| Jan 13, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | - | 6,488 |
| Jan 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 140 |
| Jan 9, 2026 | 3.62 | 3.78 | 3.52 | 3.60 | 3.60 | -1.64% | 9,883 |
| Jan 8, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 5,000 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 205 |
| Jan 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 84 |
| Jan 2, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 53,800 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | 5 |
| Dec 29, 2025 | 3.58 | 3.58 | 3.40 | 3.42 | 3.42 | -2.29% | 14,630 |
| Dec 23, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -1.69% | 30,014 |
| Dec 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 8 |
| Dec 19, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -2.17% | 1,631 |
| Dec 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 300 |
| Dec 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | 50 |
| Dec 16, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | 1,850 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 5,000 |
| Dec 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | 5,000 |
| Dec 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 1,200 |
| Dec 9, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 3.89% | 3,000 |
| Dec 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 3,820 |
| Dec 5, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -1.10% | 4,605 |
| Dec 4, 2025 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | - | 1,579 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.60 | 3.62 | 3.62 | - | 6,134 |
| Dec 2, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | - | 5,000 |
| Dec 1, 2025 | 3.78 | 3.78 | 3.62 | 3.62 | 3.62 | -1.63% | 2,005 |
| Nov 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 5,000 |
| Nov 26, 2025 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 3,000 |
| Nov 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 5,345 |
| Nov 24, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | - | 4,000 |
| Nov 21, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -1.62% | 9,500 |
| Nov 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,274 |
| Nov 19, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | - | 2,200 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 5,200 |
| Nov 17, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 9,610 |
| Nov 14, 2025 | 3.78 | 3.90 | 3.70 | 3.72 | 3.72 | -6.53% | 5,076 |
| Nov 12, 2025 | 3.88 | 4.10 | 3.88 | 3.98 | 3.98 | 6.42% | 4,510 |
| Nov 11, 2025 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | - | 8,025 |
| Nov 7, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -3.11% | 600 |
| Nov 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | 20 |
| Nov 5, 2025 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | -0.53% | 9,838 |
| Nov 4, 2025 | 3.74 | 3.88 | 3.74 | 3.80 | 3.80 | 1.06% | 5,530 |
| Nov 3, 2025 | 3.88 | 3.88 | 3.76 | 3.76 | 3.76 | 1.62% | 3,048 |
| Oct 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.15% | 37,800 |
| Oct 29, 2025 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | 1.58% | 2,400 |
| Oct 27, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 2.15% | 8,000 |
| Oct 24, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 2,500 |
| Oct 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 600 |
| Oct 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 8,000 |
| Oct 21, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 42,100 |
| Oct 20, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -1.07% | 9,708 |
| Oct 17, 2025 | 3.82 | 3.82 | 3.70 | 3.74 | 3.74 | -4.10% | 40,990 |
| Oct 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2,700 |
| Oct 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,491 |
| Oct 14, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -2.01% | 1,100 |
| Oct 13, 2025 | 3.96 | 3.98 | 3.92 | 3.98 | 3.98 | - | 5,765 |
| Oct 10, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | 1,266 |
| Oct 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1,050 |
| Oct 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | 100 |
| Oct 7, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.50% | 6,736 |
| Oct 6, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 10,849 |
| Oct 3, 2025 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.94% | 3,755 |
| Oct 2, 2025 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | - | 3,688 |
| Sep 30, 2025 | 4.06 | 4.12 | 4.04 | 4.12 | 4.12 | -0.48% | 11,853 |
| Sep 29, 2025 | 4.14 | 4.14 | 4.02 | 4.14 | 4.14 | - | 13,305 |
| Sep 26, 2025 | 4.20 | 4.20 | 4.12 | 4.14 | 4.14 | - | 5,700 |
| Sep 25, 2025 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.90% | 4,200 |
| Sep 24, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.40% | 2,514 |
| Sep 23, 2025 | 4.26 | 4.28 | 4.22 | 4.28 | 4.28 | - | 2,300 |
| Sep 22, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | 550 |
| Sep 19, 2025 | 4.30 | 4.40 | 4.26 | 4.38 | 4.38 | -1.79% | 5,870 |