Skip to main content
Logan Group Company Limited (FRA:5LP)
Germany flag Germany · Delayed Price · Currency is EUR
0.162
+0.004 (2.53%)
At close: Dec 5, 2025

Logan Group Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.160.160.160.160.162.60%-
Dec 3, 20250.150.150.150.150.150.65%-
Dec 2, 20250.150.150.150.150.152.68%-
Dec 1, 20250.150.150.150.150.15--
Nov 28, 20250.150.150.150.150.150.68%-
Nov 27, 20250.150.150.150.150.15-2.63%-
Nov 26, 20250.150.150.150.150.15-1.94%-
Nov 25, 20250.160.160.160.160.161.31%-
Nov 24, 20250.150.150.150.150.151.32%-
Nov 21, 20250.150.150.150.150.15--
Nov 20, 20250.150.150.150.150.15--
Nov 19, 20250.150.150.150.150.15--
Nov 18, 20250.150.150.150.150.15-2.58%-
Nov 17, 20250.160.160.160.160.16-3.13%-
Nov 14, 20250.160.160.160.160.16-3.03%17,000
Nov 13, 20250.170.170.170.170.170.61%-
Nov 12, 20250.160.160.160.160.160.61%-
Nov 11, 20250.160.160.160.160.163.16%-
Nov 10, 20250.160.160.160.160.16-4.24%-
Nov 7, 20250.150.170.150.170.175.10%170,349
Nov 6, 20250.160.160.160.160.16-5.99%-
Nov 5, 20250.170.170.170.170.171.83%-
Nov 4, 20250.160.160.160.160.16-4.09%-
Nov 3, 20250.170.170.170.170.174.27%-
Oct 31, 20250.160.160.160.160.162.50%-
Oct 30, 20250.160.160.160.160.161.27%-
Oct 29, 20250.160.160.160.160.16-0.63%-
Oct 28, 20250.160.160.160.160.161.27%-
Oct 27, 20250.160.160.160.160.16-0.63%-
Oct 24, 20250.160.160.160.160.16-0.63%-
Oct 23, 20250.160.160.160.160.163.25%-
Oct 22, 20250.150.150.150.150.150.65%-
Oct 21, 20250.150.150.150.150.154.79%-
Oct 20, 20250.150.150.150.150.152.82%641
Oct 17, 20250.140.140.140.140.14-2.07%-
Oct 16, 20250.150.150.150.150.153.57%-
Oct 15, 20250.140.140.140.140.146.06%-
Oct 14, 20250.130.130.130.130.13--
Oct 13, 20250.130.130.130.130.13-0.75%-
Oct 10, 20250.130.130.130.130.134.72%-
Oct 9, 20250.130.130.130.130.13-7.97%-
Oct 8, 20250.140.140.140.140.141.47%-
Oct 7, 20250.140.140.140.140.14-6.21%-
Oct 6, 20250.140.150.140.150.1513.28%8,694
Oct 3, 20250.130.130.130.130.130.79%-
Oct 2, 20250.130.130.130.130.13-4.51%-
Oct 1, 20250.130.130.130.130.132.31%-
Sep 30, 20250.130.130.130.130.134.84%-
Sep 29, 20250.120.120.120.120.128.77%13,200
Sep 26, 20250.110.110.110.110.110.88%-
Sep 25, 20250.110.110.110.110.112.73%-
Sep 24, 20250.110.110.110.110.113.77%-
Sep 23, 20250.110.110.110.110.11-3.64%-
Sep 22, 20250.110.110.110.110.110.92%-
Sep 19, 20250.110.110.110.110.111.87%-
Sep 18, 20250.110.110.110.110.11-2.73%-
Sep 17, 20250.110.110.110.110.11--
Sep 16, 20250.110.110.110.110.113.77%-
Sep 15, 20250.110.110.110.110.11--
Sep 12, 20250.110.110.110.110.113.92%-
Sep 11, 20250.100.100.100.100.10-1.92%-
Sep 10, 20250.100.100.100.100.107.22%-
Sep 9, 20250.100.100.100.100.103.19%-
Sep 8, 20250.090.090.090.090.090.53%-
Sep 5, 20250.090.090.090.090.092.19%-
Sep 4, 20250.090.090.090.090.096.40%-
Sep 3, 20250.090.090.090.090.09-0.58%-
Sep 2, 20250.090.090.090.090.090.58%-
Sep 1, 20250.090.090.090.090.090.58%-
Aug 29, 20250.090.090.090.090.091.18%-
Aug 28, 20250.080.080.080.080.08-3.98%-
Aug 27, 20250.090.090.090.090.09-2.76%-
Aug 26, 20250.090.090.090.090.09-2.69%-
Aug 25, 20250.090.090.090.090.095.08%-
Aug 22, 20250.090.090.090.090.090.57%-
Aug 21, 20250.090.090.090.090.090.57%-
Aug 20, 20250.090.090.090.090.09-4.37%-
Aug 19, 20250.090.090.090.090.09-0.54%-
Aug 18, 20250.090.090.090.090.09--
Aug 15, 20250.090.090.090.090.092.79%-
Aug 14, 20250.090.090.090.090.092.29%-
Aug 13, 20250.090.090.090.090.09-2.23%-
Aug 12, 20250.090.090.090.090.09--
Aug 11, 20250.090.090.090.090.09-0.56%-
Aug 8, 20250.090.090.090.090.09-2.17%-
Aug 7, 20250.090.090.090.090.091.66%-
Aug 6, 20250.090.090.090.090.09-2.16%-
Aug 5, 20250.090.090.090.090.09--
Aug 4, 20250.090.090.090.090.09-3.14%-
Aug 1, 20250.100.100.100.100.10-1.55%-
Jul 31, 20250.100.100.100.100.10-4.90%-
Jul 30, 20250.100.100.100.100.10--
Jul 29, 20250.100.100.100.100.100.99%-
Jul 28, 20250.100.100.100.100.10--
Jul 25, 20250.100.100.100.100.101.00%-
Jul 24, 20250.100.100.100.100.101.52%-
Jul 23, 20250.100.100.100.100.10-0.51%-
Jul 22, 20250.100.100.100.100.10-1.00%-
Jul 21, 20250.100.100.100.100.10-5.66%-
Jul 18, 20250.110.110.110.110.11-0.93%-