Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Logic Instrument S.A. (ALLOG.PA)

1.5350
+0.0050
+(0.33%)
At close: 5:35:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.48261.56801.47981.53501.535029,925
May 2, 20251.58501.58501.50021.53001.530021,472
Apr 30, 20251.57001.59841.50001.56001.560052,621
Apr 29, 20251.46001.57981.46001.57001.570096,640
Apr 28, 20251.45021.47961.45001.46041.460416,839
Apr 25, 20251.47001.47981.42001.47981.479822,575
Apr 24, 20251.45001.45981.39041.44501.445018,720
Apr 23, 20251.46441.47981.39001.43001.430030,335
Apr 22, 20251.43001.47481.42001.47481.474850,651
Apr 17, 20251.45001.46161.42641.45001.450019,318
Apr 16, 20251.45021.46001.43201.46001.460040,590
Apr 15, 20251.48001.51981.47001.48001.480057,444
Apr 14, 20251.50001.55001.46001.46001.460067,709
Apr 11, 20251.48961.49941.43021.46001.460017,812
Apr 10, 20251.54001.54001.44001.45701.457096,985
Apr 9, 20251.40001.45001.35101.40521.405250,157
Apr 8, 20251.44001.54001.41041.50001.5000129,098
Apr 7, 20251.35001.39001.19081.38001.3800209,481
Apr 4, 20251.58001.62501.41001.45001.4500155,564
Apr 3, 20251.66501.72501.55001.60001.600083,960
Apr 2, 20251.68001.76001.65001.67501.675043,525
Apr 1, 20251.65001.78001.56501.70501.705090,378
Mar 31, 20251.76001.76001.58501.67001.6700134,556
Mar 28, 20251.89001.89001.70501.76001.7600292,369
Mar 27, 20251.99002.00001.71001.91001.9100664,517
Mar 26, 20251.61501.62501.44501.55001.5500114,107
Mar 25, 20251.60001.75001.60001.65501.6550126,804
Mar 24, 20251.59001.62501.55001.59501.595036,586
Mar 21, 20251.47501.61001.44001.61001.6100138,253
Mar 20, 20251.50001.52001.49001.52001.520018,345
Mar 19, 20251.53001.55501.49501.54001.540050,226
Mar 18, 20251.45001.54501.43001.54501.5450148,709
Mar 17, 20251.44001.45001.33501.44001.4400230,658
Mar 14, 20251.49001.50001.36001.44001.4400199,540
Mar 13, 20251.52501.65501.50001.50501.5050115,687
Mar 12, 20251.62501.74501.50001.55001.5500266,652
Mar 11, 20251.76001.93501.59501.70501.7050699,474
Mar 10, 20251.46001.68001.45001.66501.6650436,773
Mar 7, 20251.37501.48001.34001.45001.4500391,813
Mar 6, 20251.35001.41001.27001.32501.3250225,127
Mar 5, 20251.21001.32001.17501.32001.320099,882
Mar 4, 20251.19501.30501.14001.19001.1900156,728
Mar 3, 20251.25001.25001.18001.21001.210028,781
Feb 28, 20251.19001.24501.13001.19501.1950127,089
Feb 27, 20251.14001.20001.09001.20001.200075,816
Feb 26, 20251.11001.13501.10001.13501.135029,617
Feb 25, 20251.10501.12501.09001.10001.100032,407
Feb 24, 20251.10001.10001.04001.09501.095035,551
Feb 21, 20251.10001.10001.04001.07001.070019,109
Feb 20, 20251.08501.13501.05501.08501.085078,341
Feb 19, 20251.07001.08501.00001.04001.040029,942
Feb 18, 20251.06001.06001.02001.06001.060014,585
Feb 17, 20251.02001.06001.02001.06001.060018,198
Feb 14, 20251.02001.02000.98601.02001.02007,764
Feb 13, 20251.04501.04500.98201.02501.025028,860
Feb 12, 20251.02001.03001.00001.02001.020016,709
Feb 11, 20251.00001.04500.98401.04501.045033,637
Feb 10, 20251.01501.05500.96601.04001.040033,315
Feb 7, 20251.00001.01500.97401.00501.005050,498
Feb 6, 20250.98001.05500.97401.02001.020036,945
Feb 5, 20250.97201.01500.97000.98400.984010,095
Feb 4, 20250.98600.98600.95200.97600.976022,762
Feb 3, 20250.99000.99600.95400.95400.954021,453
Jan 31, 20251.04001.04000.95200.98400.984055,598
Jan 30, 20251.05001.07500.97601.02501.0250124,174
Jan 29, 20251.10501.14001.05001.12501.125088,686
Jan 28, 20251.03001.10001.03001.09001.090073,448
Jan 27, 20250.99001.03000.97401.03001.030060,121
Jan 24, 20250.94201.03500.94201.01501.015028,912
Jan 23, 20250.91201.00000.91201.00001.000040,480
Jan 22, 20250.95401.00000.92000.94000.940035,959
Jan 21, 20250.91801.00500.91000.99000.990042,955
Jan 20, 20250.92400.93400.90800.93400.934010,022
Jan 17, 20250.92000.92000.90400.91800.91804,768
Jan 16, 20250.89200.92000.89200.92000.92001,545
Jan 15, 20250.89400.91800.88200.91600.91603,444
Jan 14, 20250.90400.91800.87800.89400.89403,283
Jan 13, 20250.91000.91200.87400.89400.894023,392
Jan 10, 20250.97000.97000.89600.90000.9000106,722
Jan 9, 20251.00001.00000.94400.96800.968053,909
Jan 8, 20250.97801.00000.97000.98000.98009,421
Jan 7, 20251.00001.00000.96000.98200.982030,734
Jan 6, 20250.97001.02000.96000.98600.986042,806
Jan 3, 20250.92400.98000.92400.97400.974023,110
Jan 2, 20250.95000.95000.90200.94000.940024,082
Dec 31, 20240.93800.96600.89600.89800.898030,195
Dec 30, 20240.91000.94000.89600.94000.940049,756
Dec 27, 20241.00001.04000.88000.91000.910082,970
Dec 24, 20240.89600.92400.89600.92400.924016,888
Dec 23, 20240.86600.90000.86600.87000.87003,144
Dec 20, 20240.89800.89800.87600.89600.89601,612
Dec 19, 20240.87200.90200.87200.90200.90201,800
Dec 18, 20240.90400.90400.87400.90000.90005,703
Dec 17, 20240.86600.90400.86400.89400.894021,954
Dec 16, 20240.88000.90000.88000.90000.90003,024
Dec 13, 20240.87600.89800.87600.89800.89801,102
Dec 12, 20240.90600.90600.86600.88800.88804,106
Dec 11, 20240.90000.90600.86600.87000.870014,721
Dec 10, 20240.90600.91800.88000.91000.910014,958
Dec 9, 20240.87000.89600.87000.89400.89402,133
Dec 6, 20240.89600.89600.86800.86800.86801,024
Dec 5, 20240.89800.89800.86600.89200.89202,401
Dec 4, 20240.86000.89800.86000.89800.8980475
Dec 3, 20240.89000.89200.85200.88000.880011,324
Dec 2, 20240.89600.89600.86000.87600.876021,466
Nov 29, 20240.89000.91000.86400.89600.896022,961
Nov 28, 20240.86600.90000.85600.90000.90005,507
Nov 27, 20240.90000.92800.87200.89400.89407,006
Nov 26, 20240.88800.93400.88800.93400.9340109,839
Nov 25, 20240.89200.89200.85600.85600.85602,486
Nov 22, 20240.87200.89600.84400.89400.894046,524
Nov 21, 20240.86800.88800.86800.88800.88801,618
Nov 20, 20240.86600.89000.86600.88800.88803,955
Nov 19, 20240.87600.87600.86800.86800.86803,461
Nov 18, 20240.90800.94000.87600.88000.880026,903
Nov 15, 20240.90000.93000.87000.88000.880081,691
Nov 14, 20240.90000.90000.87200.90000.900098,240
Nov 13, 20240.89600.89600.86600.86600.86603,621
Nov 12, 20240.89000.90000.86200.88600.8860111,433
Nov 11, 20240.89000.92400.88800.89000.890062,238
Nov 8, 20240.86800.89400.86800.87200.87206,978
Nov 7, 20240.88800.89800.86800.86800.868026,845
Nov 6, 20240.89800.89800.86600.88800.8880897
Nov 5, 20240.86600.89000.86400.88200.88201,829
Nov 4, 20240.86200.92800.85000.86600.866010,748
Nov 1, 20240.89800.90000.86200.86800.868011,591
Oct 31, 20240.87800.89600.87600.89600.8960273
Oct 30, 20240.93800.93800.88000.89800.898016,091
Oct 29, 20240.91200.97000.90600.94000.940024,186
Oct 28, 20240.90000.93000.87200.93000.930060,410
Oct 25, 20240.85400.89200.85400.89200.89204,245
Oct 24, 20240.90000.90000.84000.89000.890011,813
Oct 23, 20240.89200.90000.87000.90000.900050,653
Oct 22, 20240.95000.99800.88200.92600.9260291,873
Oct 21, 20240.96400.96400.92200.93800.938017,821
Oct 18, 20240.95000.95000.92000.94600.94606,471
Oct 17, 20240.95800.96600.91000.95400.954021,197
Oct 16, 20240.98000.98000.94800.94800.948011,476
Oct 15, 20240.97800.97800.94200.97800.97807,881
Oct 14, 20240.98400.98400.92400.97200.972022,374
Oct 11, 20240.90200.98600.90000.98200.982045,006
Oct 10, 20240.94200.94200.93800.93800.9380225
Oct 9, 20240.92800.94000.88000.94000.940012,947
Oct 8, 20240.92800.92800.92800.92800.92809
Oct 7, 20240.94600.94600.89000.93200.93206,991
Oct 4, 20240.83400.94800.82600.92000.920019,556
Oct 3, 20240.87200.90000.85600.86800.868038,240
Oct 2, 20240.91800.91800.90200.90200.90205,545
Oct 1, 20240.92600.92600.91800.91800.9180147
Sep 30, 20240.93400.93400.90000.90200.902011,838
Sep 27, 20240.95400.95400.90400.92400.924017,814
Sep 26, 20240.95800.95800.91000.95200.95205,040
Sep 25, 20240.91400.95800.90800.95800.9580999
Sep 24, 20240.96000.96000.90400.95800.958011,477
Sep 23, 20240.93000.95800.93000.95800.95809,121
Sep 20, 20240.93000.96600.93000.93000.93005,245
Sep 19, 20240.93000.96000.93000.93200.93203,391
Sep 18, 20240.94000.94000.92000.92400.92402,009
Sep 17, 20240.91600.94600.90000.92200.92204,635
Sep 16, 20240.93000.98000.91600.92200.922012,538
Sep 13, 20240.98800.98800.92200.98200.98206,632
Sep 12, 20240.96000.98800.95000.98800.98805,910
Sep 11, 20240.98800.98800.96000.96000.96004,786
Sep 10, 20240.96400.99400.96200.96200.96201,855
Sep 9, 20240.97200.99600.96200.98600.986011,003
Sep 6, 20240.98000.99800.98000.99800.99802,643
Sep 5, 20240.96400.99200.96400.99000.99006,332
Sep 4, 20240.99800.99800.95400.96200.962012,935
Sep 3, 20240.98400.99400.97000.98600.98609,351
Sep 2, 20240.99001.02000.98200.98200.98201,087
Aug 30, 20240.99001.02500.98401.02001.02005,344
Aug 29, 20241.00001.02000.97001.02001.020011,842
Aug 28, 20241.00001.02000.99801.02001.020011,440
Aug 27, 20240.98001.02500.98001.02001.020014,517
Aug 26, 20241.03001.03001.03001.03001.030051
Aug 23, 20241.00001.03501.00001.02501.025013,332
Aug 22, 20240.99401.02500.97200.99000.990015,851
Aug 21, 20241.03001.03000.99401.02001.0200844
Aug 20, 20241.00001.02500.99001.02501.02506,092
Aug 19, 20241.01501.04001.00001.01501.01507,006
Aug 16, 20241.03501.03501.00001.00001.000010,144
Aug 15, 20241.01501.05001.00001.04001.040017,067
Aug 14, 20241.01501.01501.00001.01001.01007,338
Aug 13, 20241.01501.01501.00001.00001.000021,385
Aug 12, 20241.01001.01500.96001.00001.000038,052
Aug 9, 20241.04001.04000.96001.00001.000033,166
Aug 8, 20241.07001.14501.00001.00001.0000110,414
Aug 7, 20241.04001.04001.01001.03501.035014,872
Aug 6, 20241.04001.04001.02001.04001.040039,587
Aug 5, 20241.10001.10001.00001.04001.040034,336
Aug 2, 20241.12501.12501.02001.05501.055028,575
Aug 1, 20241.09501.15001.09001.13501.135041,598
Jul 31, 20241.10001.10001.05501.05501.055010,567
Jul 30, 20241.03001.08501.00001.05501.055045,701
Jul 29, 20240.96801.02500.95001.02501.025029,370
Jul 26, 20240.94600.96400.92800.95000.950016,563
Jul 25, 20240.92800.94800.92000.94600.946019,440
Jul 24, 20240.95600.95600.92400.95000.950011,626
Jul 23, 20240.99600.99600.94800.98000.980015,091
Jul 22, 20240.95000.99800.94400.99400.99408,547
Jul 19, 20241.00001.00000.93000.97000.970034,376
Jul 18, 20241.03001.03000.95200.99200.992043,472
Jul 17, 20241.06501.08500.99400.99800.9980252,683
Jul 16, 20241.02001.05001.02001.05001.050021,590
Jul 15, 20241.05501.14001.01001.01001.010068,433
Jul 12, 20241.01001.05501.01001.05501.055030,537
Jul 11, 20241.09001.10501.00001.00001.000030,364
Jul 10, 20241.05001.09501.05001.06001.060013,386
Jul 9, 20240.98201.17500.98201.10001.100062,265
Jul 8, 20240.95000.99200.95000.99000.99009,711
Jul 5, 20240.97800.97800.95600.95800.95804,451
Jul 4, 20240.92000.97000.92000.93800.938026,370
Jul 3, 20240.93000.93400.88200.93400.93403,649
Jul 2, 20240.95000.95000.89000.93000.930034,170
Jul 1, 20240.92000.97000.87000.94600.946032,517
Jun 28, 20240.93800.96600.93600.94000.940017,596
Jun 27, 20240.98000.98000.95000.95200.95202,608
Jun 26, 20240.98800.99000.96200.98000.9800535
Jun 25, 20241.00001.00000.97000.97000.97003,549
Jun 24, 20240.90800.99000.90800.98000.980034,510
Jun 21, 20240.91800.92000.90000.90000.90006,018
Jun 20, 20240.88000.91600.87000.88800.888030,214
Jun 19, 20240.90400.92400.89800.91400.914058,553
Jun 18, 20240.90000.94000.90000.94000.94007,462
Jun 17, 20240.91000.95200.87200.95000.9500111,820
Jun 14, 20240.96001.00000.95000.96000.960044,644
Jun 13, 20241.04501.05000.96001.02001.020038,116
Jun 12, 20241.03001.05001.03001.03501.035045,193
Jun 11, 20241.02501.04001.01501.02001.020038,930
Jun 10, 20241.01001.01000.97401.01001.010027,958
Jun 7, 20241.03001.05501.01001.01001.010027,879
Jun 6, 20241.01001.06501.00001.05001.050025,128
Jun 5, 20241.03001.05000.97201.03001.030029,910
Jun 4, 20241.04501.05001.01001.03001.030074,860
Jun 3, 20241.10001.10001.01001.01501.015068,245
May 31, 20241.12001.14001.08501.10501.105032,266
May 30, 20241.13501.15001.11501.14001.140024,549
May 29, 20241.15001.15001.12001.14501.14506,952
May 28, 20241.14501.14501.12001.14501.14509,550
May 27, 20241.15001.15001.13001.13001.130010,571
May 24, 20241.14001.17001.14001.17001.17003,572
May 23, 20241.19501.19501.14501.15501.15503,113
May 22, 20241.16001.19501.12501.18001.180017,137
May 21, 20241.19001.19001.11501.16001.160018,764
May 20, 20241.20001.20001.14001.20001.200012,383
May 17, 20241.14001.19501.14001.16001.16002,477
May 16, 20241.16001.16001.14501.14501.145011,596
May 15, 20241.18001.19501.14001.16501.165018,677
May 14, 20241.26001.26001.19001.22001.220011,917
May 13, 20241.30001.30001.20001.23001.230025,098
May 10, 20241.24001.31501.21501.24001.240042,311
May 9, 20241.21001.26501.15501.25001.250036,237
May 8, 20241.19001.19001.13001.19001.19006,421
May 7, 20241.19001.19001.12501.19001.19004,005
May 6, 20241.16501.19501.14001.16501.16505,047

Related Tickers

JY0.F ParTec AG
37.40
+3.60%
 
JY0.DE ParTec AG
39.90
+3.91%
 
ALDRV.PA Drone Volt SA
0.4990
+2.76%
 
DRO.AX DroneShield Limited
1.3200
0.00%
 
QMCO Quantum Corporation
11.05
-1.25%
 
QUBT Quantum Computing Inc.
7.33
-8.49%
 
ANET Arista Networks Inc
90.38
-0.70%
 
IONQ IonQ, Inc.
29.82
-3.56%
 
RGTI Rigetti Computing, Inc.
9.70
-8.80%
 
SMCI Super Micro Computer, Inc.
32.17
-4.57%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.