Logic Instrume historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.100 | 2.110 | 2.040 | 2.070 | 2.070 | 21,015 |
| 2026-07-24 | 2.050 | 2.125 | 2.010 | 2.115 | 2.115 | 21,657 |
| 2026-07-23 | 2.110 | 2.150 | 2.060 | 2.110 | 2.110 | 39,473 |
| 2026-07-22 | 2.145 | 2.150 | 2.080 | 2.150 | 2.150 | 33,415 |
| 2026-07-21 | 2.195 | 2.230 | 2.130 | 2.160 | 2.160 | 44,546 |
| 2026-07-20 | 2.050 | 2.200 | 2.050 | 2.170 | 2.170 | 88,329 |
| 2026-07-17 | 2.045 | 2.045 | 1.962 | 2.040 | 2.040 | 22,924 |
| 2026-07-16 | 2.085 | 2.085 | 1.996 | 1.998 | 1.998 | 36,668 |
| 2026-07-15 | 1.872 | 2.050 | 1.872 | 2.000 | 2.000 | 74,545 |
| 2026-07-14 | 1.970 | 1.970 | 1.850 | 1.940 | 1.940 | 38,200 |
| 2026-07-13 | 2.030 | 2.030 | 1.916 | 1.974 | 1.974 | 25,406 |
| 2026-07-10 | 2.100 | 2.100 | 2.000 | 2.040 | 2.040 | 95,017 |
| 2026-07-09 | 2.120 | 2.220 | 2.030 | 2.080 | 2.080 | 337,051 |
| 2026-07-08 | 2.000 | 2.000 | 1.910 | 1.960 | 1.960 | 46,899 |
| 2026-07-07 | 1.950 | 1.998 | 1.932 | 1.990 | 1.990 | 51,147 |
| 2026-07-06 | 1.928 | 1.988 | 1.894 | 1.970 | 1.970 | 36,419 |
| 2026-07-03 | 1.810 | 1.942 | 1.778 | 1.898 | 1.898 | 79,641 |
| 2026-07-02 | 1.820 | 1.850 | 1.780 | 1.850 | 1.850 | 32,741 |
| 2026-07-01 | 1.754 | 1.820 | 1.752 | 1.820 | 1.820 | 45,405 |
| 2026-06-30 | 1.786 | 1.788 | 1.750 | 1.754 | 1.754 | 16,469 |
| 2026-06-29 | 1.780 | 1.790 | 1.742 | 1.770 | 1.770 | 5,080 |
| 2026-06-26 | 1.768 | 1.814 | 1.736 | 1.792 | 1.792 | 3,107 |
| 2026-06-25 | 1.830 | 1.830 | 1.766 | 1.780 | 1.780 | 12,540 |
| 2026-06-24 | 1.750 | 1.816 | 1.736 | 1.810 | 1.810 | 56,860 |
| 2026-06-23 | 1.750 | 1.776 | 1.750 | 1.760 | 1.760 | 6,991 |
| 2026-06-22 | 1.750 | 1.770 | 1.730 | 1.750 | 1.750 | 9,221 |
| 2026-06-19 | 1.796 | 1.796 | 1.752 | 1.776 | 1.776 | 12,560 |
| 2026-06-18 | 1.762 | 1.816 | 1.762 | 1.770 | 1.770 | 6,393 |
| 2026-06-17 | 1.812 | 1.812 | 1.780 | 1.790 | 1.790 | 2,291 |
| 2026-06-16 | 1.794 | 1.822 | 1.790 | 1.792 | 1.792 | 6,175 |
| 2026-06-15 | 1.800 | 1.828 | 1.790 | 1.810 | 1.810 | 14,761 |
| 2026-06-12 | 1.762 | 1.800 | 1.762 | 1.800 | 1.800 | 9,230 |
| 2026-06-11 | 1.820 | 1.820 | 1.762 | 1.790 | 1.790 | 23,563 |
| 2026-06-10 | 1.820 | 1.860 | 1.804 | 1.804 | 1.804 | 14,562 |
| 2026-06-09 | 1.840 | 1.840 | 1.806 | 1.820 | 1.820 | 7,825 |
| 2026-06-08 | 1.828 | 1.840 | 1.806 | 1.820 | 1.820 | 15,210 |
| 2026-06-05 | 1.888 | 1.888 | 1.828 | 1.840 | 1.840 | 14,068 |
| 2026-06-04 | 1.872 | 1.872 | 1.812 | 1.860 | 1.860 | 17,716 |
| 2026-06-03 | 1.850 | 1.910 | 1.850 | 1.872 | 1.872 | 42,706 |
| 2026-06-02 | 1.896 | 1.896 | 1.820 | 1.834 | 1.834 | 26,169 |
| 2026-06-01 | 1.950 | 1.950 | 1.842 | 1.860 | 1.860 | 26,962 |
| 2026-05-29 | 1.814 | 1.902 | 1.768 | 1.838 | 1.838 | 75,882 |
| 2026-05-28 | 1.810 | 1.828 | 1.766 | 1.814 | 1.814 | 33,193 |
| 2026-05-27 | 1.848 | 1.848 | 1.810 | 1.826 | 1.826 | 6,183 |
| 2026-05-26 | 1.840 | 1.860 | 1.822 | 1.822 | 1.822 | 11,455 |
| 2026-05-25 | 1.870 | 1.870 | 1.824 | 1.840 | 1.840 | 18,038 |
| 2026-05-22 | 1.832 | 1.860 | 1.828 | 1.840 | 1.840 | 36,195 |
| 2026-05-21 | 1.864 | 1.864 | 1.810 | 1.840 | 1.840 | 12,189 |
| 2026-05-20 | 1.852 | 1.880 | 1.824 | 1.850 | 1.850 | 20,602 |
| 2026-05-19 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 18,299 |
| 2026-05-18 | 1.880 | 1.880 | 1.834 | 1.870 | 1.870 | 7,157 |
| 2026-05-15 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 13,258 |
| 2026-05-14 | 1.806 | 1.870 | 1.800 | 1.850 | 1.850 | 73,064 |
| 2026-05-13 | 2.000 | 2.000 | 1.840 | 1.844 | 1.844 | 54,644 |
| 2026-05-12 | 1.920 | 1.920 | 1.878 | 1.918 | 1.918 | 10,044 |
| 2026-05-11 | 2.000 | 2.025 | 1.902 | 1.920 | 1.920 | 157,089 |
| 2026-05-08 | 1.988 | 1.998 | 1.930 | 1.950 | 1.950 | 20,783 |
| 2026-05-07 | 2.090 | 2.090 | 1.982 | 1.982 | 1.982 | 28,886 |
| 2026-05-06 | 1.980 | 2.050 | 1.944 | 2.010 | 2.010 | 36,680 |
| 2026-05-05 | 2.000 | 2.065 | 1.932 | 1.986 | 1.986 | 61,516 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.