ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | 19 |
| 2024-09-03 | 415.00 | 415.00 | 403.00 | 403.00 | 403.00 | 68 |
| 2024-09-02 | 415.50 | 415.50 | 414.50 | 415.00 | 415.00 | 58 |
| 2024-08-30 | 422.00 | 424.50 | 418.00 | 418.00 | 418.00 | 350 |
| 2024-08-29 | 429.00 | 438.00 | 403.00 | 415.17 | 415.17 | 430 |
| 2024-08-28 | 448.50 | 450.00 | 448.50 | 449.00 | 449.00 | 120 |
| 2024-08-27 | 459.50 | 459.50 | 449.00 | 451.50 | 451.50 | 24 |
| 2024-08-23 | 453.50 | 456.00 | 453.50 | 456.00 | 456.00 | 17 |
| 2024-08-22 | 458.00 | 458.00 | 457.00 | 458.00 | 458.00 | 41 |
| 2024-08-21 | 460.00 | 462.50 | 460.00 | 461.50 | 461.50 | 5,347 |
| 2024-08-20 | 460.00 | 465.50 | 460.00 | 463.00 | 463.00 | 57 |
| 2024-08-19 | 464.00 | 464.00 | 451.50 | 458.50 | 458.50 | 19 |
| 2024-08-16 | 451.50 | 451.50 | 449.50 | 450.50 | 450.50 | 41 |
| 2024-08-15 | 442.50 | 447.00 | 442.50 | 446.50 | 446.50 | 17 |
| 2024-08-14 | 437.50 | 440.00 | 436.00 | 440.00 | 440.00 | 17 |
| 2024-08-13 | 434.00 | 436.00 | 433.00 | 435.00 | 435.00 | 16 |
| 2024-08-12 | 431.00 | 435.50 | 431.00 | 431.50 | 431.50 | 25 |
| 2024-08-09 | 419.50 | 432.50 | 419.50 | 432.50 | 432.50 | 301 |
| 2024-08-08 | 414.00 | 421.50 | 414.00 | 420.00 | 420.00 | 52 |
| 2024-08-07 | 423.50 | 430.50 | 423.50 | 430.50 | 430.50 | 18 |
| 2024-08-06 | 418.00 | 422.50 | 416.00 | 422.50 | 422.50 | 31 |
| 2024-08-05 | 413.50 | 416.00 | 407.50 | 414.50 | 414.50 | 58 |
| 2024-08-02 | 437.50 | 437.50 | 429.00 | 429.00 | 429.00 | 16 |
| 2024-08-01 | 440.50 | 440.50 | 437.00 | 437.00 | 437.00 | 20 |
| 2024-07-31 | 438.00 | 443.00 | 437.00 | 442.00 | 442.00 | 15,991 |
| 2024-07-30 | 443.50 | 443.50 | 440.00 | 440.00 | 440.00 | 50 |
| 2024-07-29 | 444.50 | 447.50 | 443.00 | 443.00 | 443.00 | 56 |
| 2024-07-26 | 438.00 | 445.00 | 438.00 | 445.00 | 445.00 | 7 |
| 2024-07-25 | 423.50 | 438.50 | 423.50 | 438.50 | 438.50 | 110 |
| 2024-07-24 | 428.50 | 429.50 | 427.50 | 429.50 | 429.50 | 9 |
| 2024-07-23 | 442.00 | 443.50 | 430.00 | 436.50 | 436.50 | 200 |
| 2024-07-22 | 413.00 | 420.00 | 413.00 | 414.35 | 414.35 | 307 |
| 2024-07-19 | 406.00 | 413.00 | 405.00 | 406.50 | 406.50 | 168 |
| 2024-07-18 | 404.00 | 407.50 | 404.00 | 405.00 | 405.00 | 96 |
| 2024-07-17 | 407.50 | 407.50 | 404.50 | 407.00 | 407.00 | 15,950 |
| 2024-07-16 | 403.50 | 406.00 | 399.00 | 403.50 | 403.50 | 1,535 |
| 2024-07-15 | 396.50 | 400.50 | 396.50 | 398.00 | 398.00 | 38 |
| 2024-07-12 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 16 |
| 2024-07-11 | 387.00 | 392.00 | 387.00 | 392.00 | 392.00 | 58 |
| 2024-07-10 | 381.00 | 389.50 | 380.50 | 388.00 | 388.00 | 41 |
| 2024-07-09 | 391.50 | 394.00 | 384.00 | 384.00 | 384.00 | 34 |
| 2024-07-08 | 389.50 | 391.00 | 386.00 | 390.73 | 390.73 | 413 |
| 2024-07-05 | 398.00 | 400.00 | 394.50 | 394.50 | 394.50 | 319 |
| 2024-07-04 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | 14 |
| 2024-07-03 | 393.00 | 398.00 | 393.00 | 395.00 | 395.00 | 240 |
| 2024-07-02 | 372.00 | 378.00 | 370.50 | 377.50 | 377.50 | 29 |
| 2024-07-01 | 364.00 | 367.50 | 364.00 | 367.00 | 367.00 | 17 |
| 2024-06-28 | 362.00 | 362.00 | 349.50 | 351.50 | 351.50 | 34 |
| 2024-06-27 | 363.50 | 364.50 | 355.00 | 360.00 | 360.00 | 52 |
| 2024-06-26 | 375.00 | 375.00 | 366.00 | 366.50 | 366.50 | 28 |
| 2024-06-25 | 383.50 | 383.50 | 369.50 | 370.50 | 370.50 | 550 |
| 2024-06-24 | 371.00 | 383.00 | 371.00 | 383.00 | 383.00 | 109 |
| 2024-06-21 | 378.50 | 379.50 | 375.00 | 375.00 | 375.00 | 82 |
| 2024-06-20 | 373.50 | 378.00 | 372.50 | 378.00 | 378.00 | 42 |
| 2024-06-19 | 368.50 | 372.50 | 368.50 | 372.50 | 372.50 | 4 |
| 2024-06-18 | 361.00 | 365.00 | 361.00 | 365.00 | 365.00 | 111 |
| 2024-06-17 | 348.50 | 358.50 | 348.50 | 357.50 | 357.50 | 425 |
| 2024-06-14 | 358.00 | 358.00 | 341.50 | 344.36 | 344.36 | 141 |
| 2024-06-13 | 379.00 | 379.00 | 369.00 | 370.50 | 370.50 | 9 |
| 2024-06-12 | 384.00 | 390.00 | 384.00 | 388.00 | 388.00 | 25 |
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.