Logic Instrument S.A. (EPA:ALLOG)
France
· Delayed Price · Currency is EUR 2.160
+0.010 (0.47%)
Sep 26, 2025, 5:01 PM CET
Logic Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.14 | 2.19 | 2.13 | 2.16 | 2.16 | 0.47% | 16,357 |
| Sep 25, 2025 | 2.20 | 2.21 | 2.13 | 2.15 | 2.15 | -1.83% | 21,457 |
| Sep 24, 2025 | 2.23 | 2.24 | 2.18 | 2.19 | 2.19 | -1.79% | 14,689 |
| Sep 23, 2025 | 2.25 | 2.27 | 2.22 | 2.23 | 2.23 | -0.89% | 26,694 |
| Sep 22, 2025 | 2.26 | 2.29 | 2.17 | 2.25 | 2.25 | -0.44% | 38,089 |
| Sep 19, 2025 | 2.28 | 2.30 | 2.26 | 2.26 | 2.26 | -1.74% | 20,976 |
| Sep 18, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 3.60% | 56,408 |
| Sep 17, 2025 | 2.24 | 2.27 | 2.19 | 2.22 | 2.22 | -1.77% | 14,359 |
| Sep 16, 2025 | 2.17 | 2.29 | 2.17 | 2.26 | 2.26 | 3.20% | 58,616 |
| Sep 15, 2025 | 2.21 | 2.22 | 2.17 | 2.19 | 2.19 | 0.92% | 14,646 |
| Sep 12, 2025 | 2.19 | 2.23 | 2.16 | 2.17 | 2.17 | -0.91% | 26,702 |
| Sep 11, 2025 | 2.12 | 2.23 | 2.04 | 2.19 | 2.19 | 3.30% | 90,516 |
| Sep 10, 2025 | 1.98 | 2.13 | 1.96 | 2.12 | 2.12 | 6.53% | 51,807 |
| Sep 9, 2025 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 3.65% | 11,949 |
| Sep 8, 2025 | 1.94 | 1.98 | 1.92 | 1.92 | 1.92 | -2.04% | 21,595 |
| Sep 5, 2025 | 1.96 | 2.01 | 1.95 | 1.96 | 1.96 | - | 17,942 |
| Sep 4, 2025 | 1.93 | 2.00 | 1.91 | 1.96 | 1.96 | 3.16% | 69,986 |
| Sep 3, 2025 | 1.90 | 1.94 | 1.89 | 1.90 | 1.90 | -2.06% | 38,833 |
| Sep 2, 2025 | 2.00 | 2.00 | 1.88 | 1.94 | 1.94 | -5.37% | 90,888 |
| Sep 1, 2025 | 2.04 | 2.06 | 1.96 | 2.05 | 2.05 | 0.99% | 48,659 |
| Aug 29, 2025 | 2.05 | 2.15 | 2.03 | 2.03 | 2.03 | - | 61,639 |
| Aug 28, 2025 | 2.03 | 2.09 | 2.02 | 2.03 | 2.03 | -0.49% | 33,222 |
| Aug 27, 2025 | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | -1.45% | 17,848 |
| Aug 26, 2025 | 2.14 | 2.14 | 2.02 | 2.07 | 2.07 | -4.61% | 95,389 |
| Aug 25, 2025 | 2.11 | 2.19 | 2.11 | 2.17 | 2.17 | 3.33% | 36,251 |
| Aug 22, 2025 | 2.10 | 2.13 | 2.06 | 2.10 | 2.10 | - | 39,776 |
| Aug 21, 2025 | 2.09 | 2.11 | 2.05 | 2.10 | 2.10 | -0.47% | 31,480 |
| Aug 20, 2025 | 2.18 | 2.22 | 2.09 | 2.11 | 2.11 | -4.52% | 89,444 |
| Aug 19, 2025 | 2.27 | 2.29 | 2.15 | 2.21 | 2.21 | -3.07% | 42,785 |
| Aug 18, 2025 | 2.29 | 2.31 | 2.24 | 2.28 | 2.28 | 0.88% | 23,067 |
| Aug 15, 2025 | 2.34 | 2.34 | 2.23 | 2.26 | 2.26 | -2.59% | 50,089 |
| Aug 14, 2025 | 2.33 | 2.36 | 2.28 | 2.32 | 2.32 | -1.28% | 26,692 |
| Aug 13, 2025 | 2.37 | 2.38 | 2.31 | 2.35 | 2.35 | -1.26% | 65,210 |
| Aug 12, 2025 | 2.41 | 2.43 | 2.30 | 2.38 | 2.38 | -0.83% | 72,702 |
| Aug 11, 2025 | 2.30 | 2.45 | 2.30 | 2.40 | 2.40 | 3.45% | 177,294 |
| Aug 8, 2025 | 2.26 | 2.46 | 2.22 | 2.32 | 2.32 | 7.41% | 343,251 |
| Aug 7, 2025 | 2.16 | 2.25 | 2.14 | 2.16 | 2.16 | 0.47% | 35,879 |
| Aug 6, 2025 | 2.17 | 2.28 | 2.10 | 2.15 | 2.15 | 0.47% | 71,416 |
| Aug 5, 2025 | 2.13 | 2.17 | 2.10 | 2.14 | 2.14 | 2.39% | 32,183 |
| Aug 4, 2025 | 2.14 | 2.14 | 2.03 | 2.09 | 2.09 | 0.48% | 24,121 |
| Aug 1, 2025 | 2.19 | 2.19 | 2.03 | 2.08 | 2.08 | -5.45% | 50,490 |
| Jul 31, 2025 | 2.23 | 2.24 | 2.15 | 2.20 | 2.20 | - | 34,653 |
| Jul 30, 2025 | 2.18 | 2.25 | 2.17 | 2.20 | 2.20 | 0.92% | 40,634 |
| Jul 29, 2025 | 2.10 | 2.20 | 2.10 | 2.18 | 2.18 | 3.81% | 38,415 |
| Jul 28, 2025 | 2.08 | 2.12 | 2.01 | 2.10 | 2.10 | 4.48% | 47,171 |
| Jul 25, 2025 | 1.99 | 2.01 | 1.95 | 2.01 | 2.01 | 0.50% | 26,413 |
| Jul 24, 2025 | 2.01 | 2.06 | 1.94 | 2.00 | 2.00 | - | 44,330 |
| Jul 23, 2025 | 1.94 | 2.03 | 1.94 | 2.00 | 2.00 | 3.09% | 23,375 |
| Jul 22, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | - | 14,035 |
| Jul 21, 2025 | 1.97 | 2.00 | 1.91 | 1.94 | 1.94 | -1.02% | 55,970 |