IDS France SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.354	0.354	0.354	0.354	0.354	3,600
2025-05-26	0.310	0.310	0.310	0.310	0.310	0
2025-05-23	0.310	0.310	0.310	0.310	0.310	0
2025-05-22	0.310	0.310	0.310	0.310	0.310	0
2025-05-21	0.310	0.310	0.310	0.310	0.310	0
2025-05-20	0.310	0.310	0.310	0.310	0.310	0
2025-05-19	0.310	0.310	0.310	0.310	0.310	0
2025-05-16	0.310	0.310	0.310	0.310	0.310	0
2025-05-15	0.310	0.310	0.310	0.310	0.310	32,004
2025-05-14	0.330	0.330	0.330	0.330	0.330	5,829
2025-05-13	0.330	0.330	0.330	0.330	0.330	4,920
2025-05-12	0.300	0.300	0.300	0.300	0.300	600
2025-05-09	0.300	0.300	0.300	0.300	0.300	600
2025-05-06	0.300	0.300	0.300	0.300	0.300	13
2025-05-05	0.300	0.300	0.300	0.300	0.300	1
2025-05-02	0.300	0.300	0.300	0.300	0.300	1
2025-04-30	0.330	0.330	0.330	0.330	0.330	1,500
2025-04-29	0.330	0.330	0.330	0.330	0.330	1,500
2025-04-28	0.330	0.330	0.330	0.330	0.330	1,500
2025-04-25	0.330	0.330	0.330	0.330	0.330	1,500
2025-04-24	0.300	0.300	0.300	0.300	0.300	0
2025-04-23	0.300	0.300	0.300	0.300	0.300	1
2025-04-22	0.300	0.300	0.300	0.300	0.300	1
2025-04-17	0.300	0.300	0.300	0.300	0.300	0
2025-04-16	0.300	0.300	0.300	0.300	0.300	0
2025-04-15	0.300	0.300	0.300	0.300	0.300	0
2025-04-14	0.300	0.300	0.300	0.300	0.300	785
2025-04-11	0.330	0.330	0.300	0.300	0.300	1,531
2025-04-10	0.310	0.310	0.310	0.310	0.310	0
2025-04-09	0.310	0.310	0.310	0.310	0.310	0
2025-04-08	0.310	0.310	0.310	0.310	0.310	0
2025-04-07	0.310	0.310	0.310	0.310	0.310	250
2025-04-04	0.310	0.310	0.310	0.310	0.310	250
2025-04-03	0.310	0.310	0.310	0.310	0.310	250
2025-04-02	0.330	0.330	0.330	0.330	0.330	0
2025-04-01	0.330	0.330	0.330	0.330	0.330	3,333
2025-03-31	0.300	0.300	0.300	0.300	0.300	1,226
2025-03-28	0.300	0.300	0.300	0.300	0.300	1,226
2025-03-27	0.350	0.350	0.350	0.350	0.350	250
2025-03-26	0.320	0.320	0.320	0.320	0.320	24,655
2025-03-25	0.320	0.320	0.320	0.320	0.320	24,655
2025-03-24	0.320	0.320	0.320	0.320	0.320	24,655
2025-03-21	0.320	0.320	0.320	0.320	0.320	24,655
2025-03-20	0.310	0.310	0.310	0.310	0.310	0
2025-03-19	0.310	0.310	0.310	0.310	0.310	0
2025-03-18	0.310	0.310	0.310	0.310	0.310	0
2025-03-17	0.310	0.310	0.310	0.310	0.310	0
2025-03-14	0.310	0.310	0.310	0.310	0.310	0
2025-03-13	0.310	0.310	0.310	0.310	0.310	499
2025-03-12	0.310	0.310	0.310	0.310	0.310	499
2025-03-11	0.310	0.310	0.310	0.310	0.310	499
2025-03-10	0.366	0.366	0.366	0.366	0.366	400
2025-03-07	0.380	0.380	0.380	0.380	0.380	1,144
2025-03-06	0.380	0.380	0.380	0.380	0.380	1,144
2025-03-05	0.380	0.380	0.380	0.380	0.380	1,144
2025-03-04	0.350	0.350	0.350	0.350	0.350	1,049
2025-03-03	0.290	0.290	0.290	0.290	0.290	0
2025-02-28	0.290	0.290	0.290	0.290	0.290	0
2025-02-27	0.290	0.290	0.290	0.290	0.290	2,666
2025-02-26	0.300	0.300	0.300	0.300	0.300	2,000

← NewerPage 7 of 17 · 1,011 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-09	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.