Logista Integral, S.A. LOG
BME · Spain · Transportation
€34.18-0.48 (-1.38%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €34.18 | -1.38% | €34.54 | €34.54 | €34.04 | 186.05K |
| 2026-09-30 | €34.66 | -0.97% | €35.14 | €35.22 | €34.66 | 125.75K |
| 2026-09-29 | €35.00 | -2.07% | €35.72 | €35.80 | €35.00 | 87.69K |
| 2026-09-28 | €35.74 | +1.19% | €35.54 | €35.90 | €35.50 | 112.30K |
| 2026-09-25 | €35.32 | -1.18% | €35.84 | €36.02 | €35.30 | 153.06K |
| 2026-09-24 | €35.74 | +0.22% | €35.60 | €36.14 | €35.58 | 88.27K |
| 2026-09-23 | €35.66 | -0.39% | €35.90 | €35.90 | €35.44 | 77.45K |
| 2026-09-22 | €35.80 | +0.67% | €35.68 | €35.96 | €35.54 | 109.74K |
| 2026-09-21 | €35.56 | +0.62% | €35.44 | €35.96 | €35.34 | 132.97K |
| 2026-09-18 | €35.34 | -1.17% | €35.80 | €35.80 | €35.30 | 248.75K |
| 2026-09-17 | €35.76 | +0.68% | €35.60 | €35.76 | €35.44 | 88.28K |
| 2026-09-16 | €35.52 | +0.68% | €35.22 | €35.70 | €35.22 | 109.18K |
| 2026-09-15 | €35.28 | +0.06% | €35.20 | €35.32 | €35.00 | 91.32K |
| 2026-09-14 | €35.26 | +0.40% | €34.72 | €35.36 | €34.66 | 81.88K |
| 2026-09-11 | €35.12 | -0.40% | €35.36 | €35.48 | €35.00 | 76.82K |
| 2026-09-10 | €35.26 | +1.03% | €34.96 | €35.38 | €34.94 | 79.62K |
| 2026-09-09 | €34.90 | -1.58% | €35.34 | €35.54 | €34.74 | 111.88K |
| 2026-09-08 | €35.46 | +0.62% | €35.14 | €35.48 | €35.14 | 86.32K |
| 2026-09-07 | €35.24 | -0.11% | €35.22 | €35.48 | €35.06 | 91.68K |
| 2026-09-04 | €35.28 | +0.28% | €35.14 | €35.28 | €34.90 | 103.47K |
| 2026-09-03 | €35.18 | -0.57% | €35.40 | €35.46 | €35.06 | 92.07K |
| 2026-09-02 | €35.38 | -1.56% | €35.80 | €36.08 | €35.36 | 115.63K |
| 2026-09-01 | €35.94 | -0.50% | €36.20 | €36.54 | €35.86 | 165.51K |
| 2026-08-31 | €36.12 | +0.61% | €35.90 | €36.24 | €35.90 | 129.64K |
| 2026-08-28 | €35.90 | +0.50% | €35.72 | €36.02 | €35.72 | 128.65K |
| 2026-08-27 | €35.72 | -0.56% | €36.04 | €36.04 | €35.44 | 95.06K |
| 2026-08-26 | €35.92 | +0.62% | €35.76 | €36.14 | €35.56 | 79.57K |
| 2026-08-25 | €35.70 | -0.94% | €35.50 | €35.88 | €35.50 | 145.69K |
| 2026-08-24 | €36.04 | -0.83% | €36.50 | €36.52 | €36.04 | 208.94K |
| 2026-08-21 | €36.34 | +0.39% | €36.20 | €36.56 | €36.20 | 116.76K |
| 2026-08-20 | €36.20 | -0.11% | €36.16 | €36.24 | €36.02 | 94.14K |
| 2026-08-19 | €36.24 | +0.33% | €36.04 | €36.36 | €36.00 | 236.26K |
| 2026-08-18 | €36.12 | +0.73% | €35.86 | €36.38 | €35.80 | 112.41K |
| 2026-08-17 | €35.86 | -0.77% | €36.14 | €36.16 | €35.86 | 298.56K |
| 2026-08-14 | €36.14 | -0.44% | €36.44 | €36.52 | €36.14 | 116.33K |
| 2026-08-13 | €36.30 | -0.66% | €36.60 | €36.78 | €36.30 | 99.81K |
| 2026-08-12 | €36.54 | +0.61% | €36.32 | €36.60 | €36.26 | 152.21K |
| 2026-08-11 | €36.32 | -0.44% | €36.48 | €36.52 | €36.28 | 113.70K |
| 2026-08-10 | €36.48 | -0.60% | €36.72 | €36.72 | €36.36 | 109.41K |
| 2026-08-07 | €36.70 | +0.94% | €36.28 | €36.72 | €36.16 | 91.78K |
| 2026-08-06 | €36.36 | +0.28% | €36.28 | €36.58 | €36.28 | 112.94K |
| 2026-08-05 | €36.26 | -0.77% | €36.52 | €36.78 | €36.08 | 193.35K |
| 2026-08-04 | €36.54 | -0.33% | €36.74 | €36.76 | €36.42 | 191.19K |
| 2026-08-03 | €36.66 | -0.92% | €36.90 | €37.00 | €36.44 | 138.60K |
| 2026-07-31 | €37.00 | -0.54% | €37.22 | €37.60 | €36.78 | 137.18K |
| 2026-07-30 | €37.20 | -0.96% | €37.42 | €37.76 | €37.06 | 160.31K |
| 2026-07-29 | €37.56 | +1.73% | €37.10 | €37.56 | €36.78 | 191.00K |
| 2026-07-28 | €36.92 | +2.56% | €36.04 | €37.02 | €36.00 | 175.73K |
| 2026-07-27 | €36.00 | +2.86% | €35.28 | €36.08 | €35.10 | 270.65K |
| 2026-07-24 | €35.00 | +2.46% | €33.90 | €35.50 | €33.90 | 373.35K |
| 2026-07-23 | €34.16 | -0.23% | €34.18 | €34.28 | €33.92 | 134.93K |
| 2026-07-22 | €34.24 | -0.35% | €34.38 | €34.54 | €34.16 | 120.11K |
| 2026-07-21 | €34.36 | -0.81% | €34.70 | €34.70 | €33.56 | 187.65K |
| 2026-07-20 | €34.64 | +0.46% | €34.48 | €34.80 | €34.28 | 103.33K |
| 2026-07-17 | €34.48 | +0.94% | €34.20 | €34.60 | €34.18 | 183.94K |
| 2026-07-16 | €34.16 | +0.89% | €34.00 | €34.18 | €33.76 | 100.20K |
| 2026-07-15 | €33.86 | +0.06% | €33.96 | €33.96 | €33.54 | 79.18K |
| 2026-07-14 | €33.84 | +0.36% | €33.72 | €34.00 | €33.42 | 92.12K |
| 2026-07-13 | €33.72 | -0.53% | €33.74 | €33.78 | €33.32 | 156.59K |
| 2026-07-10 | €33.90 | +0.06% | €33.88 | €33.96 | €33.72 | 81.20K |
| 2026-07-09 | €33.88 | +1.19% | €33.56 | €33.88 | €33.38 | 76.34K |
| 2026-07-08 | €33.48 | -1.18% | €34.02 | €34.02 | €33.42 | 115.60K |
| 2026-07-07 | €33.88 | +1.13% | €33.50 | €34.18 | €33.50 | 101.73K |
| 2026-07-06 | €33.50 | -1.70% | €34.18 | €34.22 | €33.44 | 125.14K |
| 2026-07-03 | €34.08 | -0.12% | €34.30 | €34.30 | €33.90 | 68.74K |
| 2026-07-02 | €34.12 | +1.49% | €33.60 | €34.28 | €33.60 | 112.80K |
| 2026-07-01 | €33.62 | -0.36% | €33.66 | €33.76 | €33.32 | 99.85K |
| 2026-06-30 | €33.74 | -0.30% | €33.88 | €34.00 | €33.64 | 102.05K |
| 2026-06-29 | €33.84 | -0.41% | €34.04 | €34.04 | €33.64 | 92.85K |
| 2026-06-26 | €33.98 | +0.18% | €33.92 | €34.12 | €33.84 | 93.25K |
| 2026-06-25 | €33.92 | +0.65% | €33.72 | €34.02 | €33.56 | 78.05K |
| 2026-06-24 | €33.70 | -0.41% | €33.68 | €33.92 | €33.56 | 112.72K |
| 2026-06-23 | €33.84 | +0.42% | €33.52 | €34.00 | €33.52 | 121.92K |
| 2026-06-22 | €33.70 | +0.54% | €33.40 | €33.70 | €33.30 | 259.37K |
| 2026-06-19 | €33.52 | +0.30% | €33.58 | €33.58 | €33.36 | 114.00K |
| 2026-06-18 | €33.42 | -1.18% | €33.90 | €33.90 | €33.16 | 146.57K |
| 2026-06-17 | €33.82 | -0.18% | €33.78 | €33.84 | €33.50 | 114.41K |
| 2026-06-16 | €33.88 | 0.00% | €34.00 | €34.00 | €33.80 | 93.22K |
| 2026-06-15 | €33.88 | -0.94% | €34.48 | €34.48 | €33.84 | 168.92K |
| 2026-06-12 | €34.20 | +0.41% | €34.26 | €34.46 | €34.06 | 146.07K |
| 2026-06-11 | €34.06 | +0.65% | €33.84 | €34.24 | €33.78 | 231.53K |
| 2026-06-10 | €33.84 | +1.87% | €33.20 | €33.86 | €33.20 | 219.30K |
| 2026-06-09 | €33.22 | +0.24% | €33.08 | €33.74 | €33.00 | 170.34K |
| 2026-06-08 | €33.14 | +0.36% | €32.80 | €33.34 | €32.74 | 126.92K |
| 2026-06-05 | €33.02 | +1.48% | €32.50 | €33.02 | €32.50 | 112.01K |
| 2026-06-04 | €32.54 | +0.87% | €32.20 | €32.60 | €32.06 | 122.76K |
| 2026-06-03 | €32.26 | -0.55% | €32.40 | €32.46 | €32.18 | 129.23K |
| 2026-06-02 | €32.44 | -0.92% | €33.00 | €33.02 | €32.44 | 161.61K |
| 2026-06-01 | €32.74 | -2.33% | €33.32 | €33.44 | €32.74 | 196.76K |
| 2026-05-29 | €33.52 | +0.60% | €33.50 | €33.60 | €33.32 | 200.81K |