Logitech International S.A. (ETR:LTEC)
Germany
· Delayed Price · Currency is EUR 101.05
-1.30 (-1.27%)
At close: Dec 5, 2025
Logitech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.90 | 101.90 | 101.05 | 101.05 | 101.05 | -1.27% | 543 |
| Dec 4, 2025 | 101.35 | 102.35 | 101.35 | 102.35 | 102.35 | 0.94% | 160 |
| Dec 3, 2025 | 101.65 | 102.55 | 101.40 | 101.40 | 101.40 | 1.40% | 501 |
| Dec 2, 2025 | 98.78 | 100.00 | 98.40 | 100.00 | 100.00 | 2.75% | 1,387 |
| Dec 1, 2025 | 97.22 | 98.42 | 96.48 | 97.32 | 97.32 | 0.37% | 1,513 |
| Nov 28, 2025 | 97.06 | 97.06 | 96.82 | 96.96 | 96.96 | 0.08% | 303 |
| Nov 27, 2025 | 96.92 | 96.92 | 96.88 | 96.88 | 96.88 | 0.52% | 1 |
| Nov 26, 2025 | 97.52 | 97.52 | 96.08 | 96.38 | 96.38 | -0.31% | 587 |
| Nov 25, 2025 | 97.04 | 97.24 | 96.34 | 96.68 | 96.68 | 2.44% | 859 |
| Nov 21, 2025 | 93.52 | 94.38 | 93.52 | 94.38 | 94.38 | -0.15% | 107 |
| Nov 20, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 1.61% | - |
| Nov 19, 2025 | 96.44 | 96.44 | 93.02 | 93.02 | 93.02 | -3.96% | 1,400 |
| Nov 18, 2025 | 97.72 | 97.72 | 96.62 | 96.86 | 96.86 | -1.30% | 468 |
| Nov 17, 2025 | 101.85 | 101.85 | 97.10 | 98.14 | 98.14 | -4.30% | 1,303 |
| Nov 14, 2025 | 101.75 | 102.55 | 101.10 | 102.55 | 102.55 | -0.24% | 291 |
| Nov 13, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -1.67% | - |
| Nov 12, 2025 | 104.00 | 104.55 | 104.00 | 104.55 | 104.55 | 0.29% | 91 |
| Nov 11, 2025 | 105.10 | 105.10 | 104.25 | 104.25 | 104.25 | 2.21% | 428 |
| Nov 7, 2025 | 104.15 | 104.15 | 102.00 | 102.00 | 102.00 | -1.40% | 567 |
| Nov 6, 2025 | 103.30 | 103.65 | 103.30 | 103.45 | 103.45 | 0.44% | 292 |
| Nov 5, 2025 | 101.85 | 103.00 | 101.85 | 103.00 | 103.00 | 0.24% | 386 |
| Nov 4, 2025 | 104.40 | 104.40 | 102.75 | 102.75 | 102.75 | -3.25% | 586 |
| Nov 3, 2025 | 104.40 | 106.20 | 104.40 | 106.20 | 106.20 | 1.68% | 389 |
| Oct 31, 2025 | 104.10 | 104.45 | 104.10 | 104.45 | 104.45 | -0.10% | 91 |
| Oct 30, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 5.48% | 5 |
| Oct 29, 2025 | 97.98 | 100.60 | 97.40 | 99.12 | 99.12 | 2.46% | 1,313 |
| Oct 28, 2025 | 96.86 | 96.86 | 96.18 | 96.74 | 96.74 | -0.53% | 453 |
| Oct 27, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | 0.87% | 1 |
| Oct 24, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | 1.09% | 10 |
| Oct 23, 2025 | 94.46 | 95.46 | 94.42 | 95.38 | 95.38 | 1.02% | 233 |
| Oct 20, 2025 | 93.94 | 94.42 | 93.94 | 94.42 | 94.42 | 1.53% | 372 |
| Oct 17, 2025 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | - | 83 |
| Oct 16, 2025 | 93.72 | 93.72 | 92.94 | 93.00 | 93.00 | 1.17% | 112 |
| Oct 15, 2025 | 91.62 | 92.54 | 90.82 | 91.92 | 91.92 | 2.98% | 1,472 |
| Oct 14, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | -0.82% | 300 |
| Oct 13, 2025 | 90.84 | 90.84 | 89.94 | 90.00 | 90.00 | -4.21% | 783 |
| Oct 10, 2025 | 94.04 | 94.04 | 93.96 | 93.96 | 93.96 | -0.72% | 504 |
| Oct 9, 2025 | 95.56 | 95.56 | 94.60 | 94.64 | 94.64 | -2.53% | 199 |
| Oct 8, 2025 | 96.80 | 97.10 | 96.80 | 97.10 | 97.10 | -0.65% | 106 |
| Oct 7, 2025 | 97.14 | 97.74 | 97.14 | 97.74 | 97.74 | -0.02% | 5 |
| Oct 6, 2025 | 97.24 | 97.76 | 97.24 | 97.76 | 97.76 | 5.82% | 341 |
| Oct 1, 2025 | 92.02 | 92.38 | 92.02 | 92.38 | 92.38 | -0.13% | 29 |
| Sep 30, 2025 | 92.78 | 92.94 | 92.50 | 92.50 | 92.50 | -0.11% | 64 |
| Sep 29, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -2.09% | 1 |
| Sep 23, 2025 | 94.56 | 94.62 | 94.54 | 94.58 | 94.58 | 0.40% | 317 |
| Sep 22, 2025 | 94.30 | 94.30 | 94.20 | 94.20 | 94.20 | -0.30% | 864 |
| Sep 19, 2025 | 93.32 | 94.48 | 93.32 | 94.48 | 93.13 | -1.67% | 506 |
| Sep 18, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 94.71 | 1.33% | 1 |
| Sep 17, 2025 | 94.38 | 94.82 | 94.38 | 94.82 | 93.47 | 1.02% | 28 |
| Sep 16, 2025 | 94.66 | 94.66 | 93.86 | 93.86 | 92.52 | 1.08% | 61 |
| Sep 15, 2025 | 92.74 | 92.86 | 92.16 | 92.86 | 91.53 | 1.09% | 205 |
| Sep 12, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | 90.55 | -0.11% | 13 |
| Sep 11, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 90.65 | -0.28% | 12 |
| Sep 10, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 90.90 | 0.17% | 12 |
| Sep 9, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 90.75 | 1.01% | 12 |
| Sep 8, 2025 | 91.88 | 91.88 | 90.96 | 91.14 | 89.84 | -0.09% | 132 |
| Sep 5, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 89.92 | 2.06% | 2 |
| Sep 4, 2025 | 90.16 | 90.16 | 89.38 | 89.38 | 88.10 | 0.83% | 450 |
| Sep 3, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 87.37 | 1.74% | 1 |
| Sep 2, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 85.88 | -0.84% | 48 |
| Sep 1, 2025 | 88.02 | 88.02 | 87.86 | 87.86 | 86.61 | -0.48% | 27 |
| Aug 29, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 87.02 | - | 15 |
| Aug 27, 2025 | 87.96 | 88.28 | 87.96 | 88.28 | 87.02 | 0.66% | 26 |
| Aug 25, 2025 | 87.64 | 87.70 | 87.64 | 87.70 | 86.45 | -0.25% | 2 |
| Aug 22, 2025 | 86.74 | 88.10 | 86.70 | 87.92 | 86.66 | 2.61% | 250 |
| Aug 21, 2025 | 85.28 | 85.86 | 85.28 | 85.68 | 84.46 | 0.61% | 3,973 |
| Aug 20, 2025 | 85.34 | 85.34 | 85.06 | 85.16 | 83.94 | 0.33% | 1,701 |
| Aug 15, 2025 | 84.66 | 84.88 | 84.66 | 84.88 | 83.67 | 0.28% | 14 |
| Aug 13, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 83.43 | 1.07% | 30 |
| Aug 12, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 82.54 | 0.26% | 37 |
| Aug 11, 2025 | 83.68 | 83.68 | 83.52 | 83.52 | 82.33 | -1.74% | 82 |
| Aug 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.79 | - | - |
| Aug 7, 2025 | 82.48 | 85.00 | 82.48 | 85.00 | 83.79 | 4.29% | 123 |
| Aug 6, 2025 | 81.98 | 82.24 | 81.50 | 81.50 | 80.34 | -0.66% | 164 |
| Aug 5, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 80.87 | 2.73% | 18 |
| Aug 4, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 78.72 | 4.45% | 19 |
| Aug 1, 2025 | 80.84 | 80.84 | 76.10 | 76.46 | 75.37 | -7.77% | 1,034 |
| Jul 31, 2025 | 80.36 | 82.90 | 80.36 | 82.90 | 81.72 | 3.06% | 601 |
| Jul 30, 2025 | 83.18 | 83.18 | 79.64 | 80.44 | 79.29 | -1.64% | 2,107 |
| Jul 29, 2025 | 81.76 | 81.78 | 81.76 | 81.78 | 80.61 | 0.29% | 35 |
| Jul 24, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 80.38 | -0.68% | 54 |
| Jul 21, 2025 | 82.72 | 82.72 | 82.10 | 82.10 | 80.93 | -0.27% | 64 |
| Jul 18, 2025 | 82.86 | 82.86 | 82.32 | 82.32 | 81.14 | -0.56% | 49 |
| Jul 17, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 81.60 | 1.85% | 6 |
| Jul 16, 2025 | 80.74 | 81.28 | 80.74 | 81.28 | 80.12 | 0.59% | 211 |
| Jul 15, 2025 | 80.82 | 80.82 | 80.80 | 80.80 | 79.65 | 0.92% | 6 |
| Jul 14, 2025 | 80.16 | 80.16 | 80.06 | 80.06 | 78.92 | 1.47% | 171 |
| Jul 7, 2025 | 78.36 | 79.04 | 78.36 | 78.90 | 77.77 | 0.23% | 298 |
| Jul 4, 2025 | 78.00 | 78.72 | 78.00 | 78.72 | 77.60 | 0.05% | 200 |
| Jul 2, 2025 | 78.26 | 78.72 | 78.26 | 78.68 | 77.56 | 2.72% | 1,402 |
| Jul 1, 2025 | 76.66 | 76.66 | 76.14 | 76.60 | 75.51 | 2.27% | 30 |
| Jun 26, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 73.83 | -1.76% | 183 |
| Jun 25, 2025 | 75.98 | 76.24 | 75.98 | 76.24 | 75.15 | 0.45% | 15 |
| Jun 24, 2025 | 75.60 | 75.90 | 74.88 | 75.90 | 74.82 | 2.79% | 1,037 |
| Jun 23, 2025 | 73.26 | 74.52 | 73.26 | 73.84 | 72.79 | 1.37% | 562 |
| Jun 20, 2025 | 73.22 | 73.22 | 72.66 | 72.84 | 71.80 | -0.30% | 454 |
| Jun 19, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 72.02 | -0.90% | 174 |
| Jun 18, 2025 | 74.60 | 74.64 | 73.66 | 73.72 | 72.67 | -1.55% | 1,414 |
| Jun 17, 2025 | 74.98 | 74.98 | 74.88 | 74.88 | 73.81 | -0.24% | 11 |
| Jun 16, 2025 | 74.54 | 75.06 | 74.38 | 75.06 | 73.99 | -3.79% | 1,073 |