Logicom Public Limited (CYS:LOG)
Cyprus
· Delayed Price · Currency is EUR 3.100
+0.100 (3.33%)
At close: Apr 27, 2026
Logicom Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.94 | 3.10 | 2.92 | 3.10 | 3.10 | 3.33% | 5,094 |
| Apr 24, 2026 | 3.04 | 3.10 | 3.00 | 3.00 | 3.00 | -2.60% | 5,994 |
| Apr 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 200 |
| Apr 22, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 1,000 |
| Apr 21, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | -0.63% | 1,873 |
| Apr 20, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | - | 13,760 |
| Apr 17, 2026 | 3.02 | 3.18 | 3.02 | 3.16 | 3.16 | 4.64% | 1,160 |
| Apr 16, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 3.42% | 3,961 |
| Apr 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 425 |
| Apr 8, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | 9.77% | 5,230 |
| Apr 7, 2026 | 2.66 | 2.70 | 2.64 | 2.66 | 2.66 | 2.31% | 30,658 |
| Apr 2, 2026 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | - | 25,550 |
| Mar 31, 2026 | 2.62 | 2.62 | 2.58 | 2.60 | 2.60 | - | 11,260 |
| Mar 30, 2026 | 2.66 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 3,900 |
| Mar 27, 2026 | 2.80 | 2.80 | 2.64 | 2.70 | 2.70 | -3.57% | 7,020 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.72 | 2.80 | 2.80 | -1.41% | 13,825 |
| Mar 24, 2026 | 2.82 | 2.86 | 2.78 | 2.84 | 2.84 | -2.74% | 8,618 |
| Mar 23, 2026 | 2.66 | 2.92 | 2.60 | 2.92 | 2.92 | 8.96% | 21,054 |
| Mar 20, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -5.63% | 17,261 |
| Mar 19, 2026 | 2.88 | 2.88 | 2.70 | 2.84 | 2.84 | -3.40% | 61,065 |
| Mar 18, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | - | 150 |
| Mar 17, 2026 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | -2.00% | 7,401 |
| Mar 16, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | 2,665 |
| Mar 13, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -2.58% | 3,500 |
| Mar 12, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | -0.64% | 19,880 |
| Mar 11, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -3.11% | 5,470 |
| Mar 10, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 1.26% | 4,507 |
| Mar 9, 2026 | 3.16 | 3.20 | 3.10 | 3.18 | 3.18 | -0.63% | 61,727 |
| Mar 6, 2026 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 3,200 |
| Mar 5, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | - | 1,201 |
| Mar 4, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 4,500 |
| 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 |