Logistea AB (publ) (FRA:1OL1)
Germany
· Delayed Price · Currency is EUR 1.300
-0.015 (-1.14%)
Last updated: Dec 5, 2025, 8:00 PM CET
Logistea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -1.14% | - |
| Dec 4, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 1.94% | - |
| Dec 3, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.98% | - |
| Dec 2, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.32% | - |
| Dec 1, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.36% | - |
| Nov 28, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | - |
| Nov 27, 2025 | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | 3.50% | - |
| Nov 26, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Nov 25, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.38% | - |
| Nov 24, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | - |
| Nov 21, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | - |
| Nov 20, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Nov 19, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 18, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.14% | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.77% | - |
| Nov 14, 2025 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -2.97% | - |
| Nov 13, 2025 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 4.26% | - |
| Nov 12, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -1.90% | - |
| Nov 11, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.31 | 0.38% | - |
| Nov 10, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.60% | - |
| Nov 7, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.34 | 2.28% | - |
| Nov 6, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.31 | -0.38% | - |
| Nov 5, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.12% | - |
| Nov 4, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.33 | - | - |
| Nov 3, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.33 | 0.38% | - |
| Oct 31, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Oct 30, 2025 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -3.94% | - |
| Oct 29, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.39 | 1.09% | - |
| Oct 28, 2025 | 1.42 | 1.42 | 1.32 | 1.38 | 1.38 | -1.78% | - |
| Oct 27, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.40 | - | - |
| Oct 24, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.40 | 2.55% | - |
| Oct 23, 2025 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | 1.11% | - |
| Oct 22, 2025 | 1.37 | 1.40 | 1.35 | 1.36 | 1.35 | - | - |
| Oct 21, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.35 | 1.50% | - |
| Oct 20, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.33 | 2.30% | - |
| Oct 17, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.30 | -0.76% | - |
| Oct 16, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | 1.31 | -0.75% | - |
| Oct 15, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.32 | 1.53% | - |
| Oct 14, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.30 | -0.76% | - |
| Oct 13, 2025 | 1.31 | 1.32 | 1.26 | 1.32 | 1.31 | 1.94% | - |
| Oct 10, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 2.79% | - |
| Oct 9, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.25 | -2.71% | - |
| Oct 8, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Oct 7, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.29 | 0.39% | - |
| Oct 6, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -1.90% | - |
| Oct 3, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.31 | 0.77% | - |
| Oct 2, 2025 | 1.34 | 1.35 | 1.31 | 1.31 | 1.30 | -1.88% | - |
| Oct 1, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | - |
| Sep 30, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.10% | - |
| Sep 29, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 26, 2025 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | - |
| Sep 25, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 24, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | 1.17% | - |
| Sep 23, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.28 | - | - |
| Sep 22, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.28 | -3.02% | - |
| Sep 19, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.32 | - | - |
| Sep 18, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.32 | 1.53% | - |
| Sep 17, 2025 | 1.32 | 1.34 | 1.31 | 1.31 | 1.30 | - | - |
| Sep 16, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.30 | 2.35% | - |
| Sep 15, 2025 | 1.35 | 1.36 | 1.28 | 1.28 | 1.27 | -4.49% | - |
| Sep 12, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.33 | -0.37% | - |
| Sep 11, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | 1.13% | - |
| Sep 10, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | 1.32 | - | - |
| Sep 9, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.32 | -3.28% | - |
| Sep 8, 2025 | 1.40 | 1.45 | 1.35 | 1.37 | 1.37 | -1.44% | 100 |
| Sep 5, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 4.91% | - |
| Sep 4, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.32 | 1.15% | - |
| Sep 3, 2025 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | 0.38% | - |
| Sep 2, 2025 | 1.32 | 1.34 | 1.31 | 1.31 | 1.30 | - | - |
| Sep 1, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.30 | 0.77% | - |
| Aug 29, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.29 | -4.78% | - |
| Aug 28, 2025 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -1.81% | - |
| Aug 27, 2025 | 1.39 | 1.42 | 1.39 | 1.39 | 1.38 | 0.36% | - |
| Aug 26, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -0.36% | - |
| Aug 25, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.38 | -1.07% | - |
| Aug 22, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Aug 21, 2025 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -1.07% | - |
| Aug 20, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | 1.40 | 0.36% | - |
| Aug 19, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 18, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Aug 15, 2025 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 14, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 13, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -1.07% | - |
| Aug 12, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.40 | -0.71% | - |
| Aug 11, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.41 | 1.43% | - |
| Aug 8, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.39 | -1.76% | - |
| Aug 7, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Aug 6, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.41 | -0.35% | - |
| Aug 5, 2025 | 1.39 | 1.46 | 1.39 | 1.42 | 1.42 | 3.27% | - |
| Aug 4, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.37 | 0.73% | - |
| Aug 1, 2025 | 1.42 | 1.44 | 1.37 | 1.37 | 1.36 | -3.19% | - |
| Jul 31, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | 1.81% | - |
| Jul 30, 2025 | 1.42 | 1.43 | 1.39 | 1.39 | 1.38 | -0.36% | - |
| Jul 29, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 28, 2025 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | 0.36% | - |
| Jul 25, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.38 | 0.73% | - |
| Jul 24, 2025 | 1.34 | 1.43 | 1.34 | 1.38 | 1.37 | 3.38% | - |
| Jul 23, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -3.97% | - |
| Jul 22, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.38 | 0.36% | - |
| Jul 21, 2025 | 1.39 | 1.41 | 1.34 | 1.38 | 1.38 | 0.36% | - |