Logicom Public Limited (CYS:LOG)
Cyprus
· Delayed Price · Currency is EUR 3.580
-0.040 (-1.10%)
At close: Dec 5, 2025
Logicom Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 4.32 | 4.52 | 4.28 | 4.46 | 4.46 | -1.33% | 4,113 |
| Sep 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | 200 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.33% | 304 |
| Sep 12, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -2.60% | 2,469 |
| Sep 11, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 480 |
| Sep 10, 2025 | 4.50 | 4.64 | 4.50 | 4.62 | 4.62 | - | 1,610 |
| Sep 9, 2025 | 4.44 | 4.64 | 4.44 | 4.62 | 4.62 | 3.59% | 3,130 |
| Sep 8, 2025 | 4.40 | 4.48 | 4.40 | 4.46 | 4.46 | -0.89% | 2,824 |
| Sep 5, 2025 | 4.44 | 4.50 | 4.42 | 4.50 | 4.50 | - | 538 |
| Sep 4, 2025 | 4.54 | 4.54 | 4.42 | 4.50 | 4.50 | -0.88% | 1,620 |
| Sep 3, 2025 | 4.48 | 4.58 | 4.46 | 4.54 | 4.54 | -0.44% | 2,670 |
| Sep 2, 2025 | 4.50 | 4.60 | 4.40 | 4.56 | 4.56 | 1.79% | 10,615 |
| Sep 1, 2025 | 4.26 | 4.50 | 4.26 | 4.48 | 4.48 | 4.19% | 14,230 |
| Aug 29, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 16,175 |
| Aug 28, 2025 | 4.16 | 4.38 | 4.16 | 4.24 | 4.24 | -3.20% | 18,140 |
| Aug 27, 2025 | 4.32 | 4.40 | 4.26 | 4.38 | 4.38 | 2.82% | 9,260 |
| Aug 26, 2025 | 4.24 | 4.54 | 4.24 | 4.26 | 4.26 | 0.47% | 11,990 |
| Aug 25, 2025 | 4.06 | 4.40 | 4.04 | 4.24 | 4.24 | 4.95% | 39,168 |
| Aug 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 180 |
| Aug 21, 2025 | 4.00 | 4.06 | 4.00 | 4.04 | 4.04 | 1.00% | 25,550 |
| Aug 20, 2025 | 4.02 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 19,028 |
| Aug 19, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 6,750 |
| Aug 18, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.48% | 8,800 |
| Aug 13, 2025 | 4.04 | 4.08 | 4.00 | 4.06 | 4.06 | 1.50% | 22,501 |
| Aug 12, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 12,500 |
| Aug 11, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.50% | 7,877 |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 3,000 |
| Aug 7, 2025 | 3.98 | 4.06 | 3.98 | 4.02 | 4.02 | 1.52% | 12,875 |
| Aug 6, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -1.98% | 7,225 |
| Aug 5, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 9,037 |
| Aug 4, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | 0.50% | 11,584 |
| Aug 1, 2025 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | -1.97% | 410 |
| Jul 31, 2025 | 4.06 | 4.06 | 3.98 | 4.06 | 4.06 | 1.50% | 4,100 |
| Jul 30, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 10,850 |
| Jul 29, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.96% | 8,500 |
| Jul 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 550 |
| Jul 25, 2025 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | 0.50% | 6,934 |
| Jul 24, 2025 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 9,060 |
| Jul 23, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.00% | 23,047 |
| Jul 22, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.99% | 350 |
| Jul 21, 2025 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | - | 10,100 |
| Jul 18, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 5,000 |
| Jul 17, 2025 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | - | 8,111 |
| Jul 16, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | 500 |
| Jul 14, 2025 | 4.06 | 4.06 | 4.02 | 4.06 | 4.06 | - | 2,100 |
| Jul 11, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | -0.49% | 1,000 |
| Jul 10, 2025 | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | - | 810 |
| Jul 9, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | 2,000 |
| Jul 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 3,000 |
| Jul 7, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | -0.49% | 13,835 |