ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 393.50 | 393.50 | 385.00 | 385.00 | 385.00 | 22 |
| 2024-06-10 | 394.00 | 396.00 | 394.00 | 394.00 | 394.00 | 430 |
| 2024-06-07 | 395.00 | 398.00 | 395.00 | 398.00 | 398.00 | 35 |
| 2024-06-06 | 401.00 | 402.00 | 399.00 | 399.00 | 399.00 | 108 |
| 2024-06-05 | 396.50 | 401.00 | 396.00 | 401.00 | 401.00 | 68 |
| 2024-06-04 | 395.50 | 397.50 | 393.50 | 397.23 | 397.23 | 563 |
| 2024-06-03 | 406.00 | 406.00 | 395.00 | 395.00 | 395.00 | 55 |
| 2024-05-31 | 396.50 | 405.32 | 396.50 | 405.32 | 405.32 | 1,334 |
| 2024-05-30 | 391.00 | 393.50 | 391.00 | 393.50 | 393.50 | 28 |
| 2024-05-29 | 394.00 | 394.00 | 389.00 | 390.50 | 390.50 | 422 |
| 2024-05-28 | 397.00 | 398.00 | 394.00 | 395.00 | 395.00 | 180 |
| 2024-05-24 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 137 |
| 2024-05-23 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | 109 |
| 2024-05-22 | 379.50 | 379.50 | 378.50 | 379.00 | 379.00 | 20 |
| 2024-05-21 | 373.00 | 376.50 | 372.00 | 376.50 | 376.50 | 99 |
| 2024-05-20 | 377.50 | 380.00 | 375.50 | 375.50 | 375.50 | 29 |
| 2024-05-17 | 382.00 | 383.00 | 379.50 | 381.00 | 381.00 | 104 |
| 2024-05-16 | 383.50 | 383.50 | 380.00 | 380.75 | 380.75 | 35 |
| 2024-05-15 | 381.00 | 382.00 | 374.00 | 380.50 | 380.50 | 516 |
| 2024-05-14 | 373.00 | 373.00 | 372.00 | 372.21 | 372.21 | 141 |
| 2024-05-13 | 371.50 | 372.50 | 370.50 | 371.00 | 371.00 | 171 |
| 2024-05-10 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 13 |
| 2024-05-09 | 366.00 | 369.50 | 365.00 | 368.00 | 368.00 | 106 |
| 2024-05-08 | 360.00 | 363.00 | 359.50 | 359.50 | 359.50 | 34 |
| 2024-05-07 | 346.50 | 349.00 | 344.50 | 349.00 | 349.00 | 189 |
| 2024-05-03 | 345.50 | 345.50 | 344.00 | 344.00 | 344.00 | 66 |
| 2024-05-02 | 346.00 | 346.00 | 339.00 | 340.50 | 340.50 | 7 |
| 2024-05-01 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2024-04-30 | 346.00 | 346.50 | 345.00 | 346.00 | 346.00 | 93 |
| 2024-04-29 | 343.00 | 346.00 | 341.50 | 346.00 | 346.00 | 44 |
| 2024-04-26 | 339.00 | 343.50 | 337.50 | 342.50 | 342.50 | 341 |
| 2024-04-25 | 346.00 | 346.00 | 342.00 | 345.25 | 345.25 | 376 |
| 2024-04-24 | 349.00 | 349.00 | 346.16 | 347.76 | 347.76 | 536 |
| 2024-04-23 | 336.00 | 337.66 | 336.00 | 337.66 | 337.66 | 257 |
| 2024-04-22 | 339.50 | 339.50 | 335.98 | 338.24 | 338.24 | 435 |
| 2024-04-19 | 337.50 | 338.15 | 333.96 | 337.72 | 337.72 | 673 |
| 2024-04-18 | 337.50 | 339.52 | 337.47 | 338.49 | 338.49 | 315 |
| 2024-04-17 | 339.00 | 339.00 | 336.00 | 336.50 | 336.50 | 303 |
| 2024-04-16 | 331.50 | 334.00 | 330.86 | 333.66 | 333.66 | 2,344 |
| 2024-04-15 | 336.00 | 336.50 | 333.48 | 334.66 | 334.66 | 517 |
| 2024-04-12 | 331.00 | 337.50 | 331.00 | 335.37 | 335.37 | 1,675 |
| 2024-04-11 | 326.98 | 327.03 | 324.53 | 325.34 | 325.34 | 179 |
| 2024-04-10 | 334.50 | 334.50 | 328.45 | 330.11 | 330.11 | 306 |
| 2024-04-09 | 341.50 | 345.00 | 332.00 | 336.31 | 336.31 | 684 |
| 2024-04-08 | 347.00 | 347.00 | 344.48 | 345.24 | 345.24 | 633 |
| 2024-04-05 | 344.00 | 346.02 | 342.49 | 346.00 | 346.00 | 3,528 |
| 2024-04-04 | 351.00 | 351.46 | 349.49 | 350.88 | 350.88 | 733 |
| 2024-04-03 | 343.50 | 348.03 | 343.50 | 347.33 | 347.33 | 1,260 |
| 2024-04-02 | 354.50 | 354.50 | 343.50 | 348.94 | 348.94 | 3,273 |
| 2024-03-28 | 349.50 | 353.54 | 348.37 | 350.64 | 350.64 | 1,406 |
| 2024-03-27 | 339.00 | 342.49 | 338.68 | 339.76 | 339.76 | 564 |
| 2024-03-26 | 331.00 | 331.50 | 329.98 | 331.38 | 331.38 | 489 |
| 2024-03-25 | 333.00 | 338.44 | 330.98 | 332.76 | 332.76 | 959 |
| 2024-03-22 | 334.50 | 337.00 | 328.56 | 335.00 | 335.00 | 2,837 |
| 2024-03-21 | 334.00 | 334.00 | 328.98 | 330.95 | 330.95 | 251 |
| 2024-03-20 | 335.00 | 337.00 | 331.50 | 333.23 | 333.23 | 214 |
| 2024-03-19 | 332.50 | 335.70 | 329.50 | 334.79 | 334.79 | 507 |
| 2024-03-18 | 337.00 | 337.00 | 332.00 | 335.94 | 335.94 | 472 |
| 2024-03-15 | 341.50 | 341.50 | 325.00 | 335.98 | 335.98 | 236 |
| 2024-03-14 | 343.50 | 354.50 | 343.50 | 350.92 | 350.92 | 1,627 |
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.