ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 299.50 | 305.00 | 296.50 | 302.00 | 302.00 | 1,109 |
| 2023-12-14 | 284.50 | 298.50 | 282.00 | 297.31 | 297.31 | 686 |
| 2023-12-13 | 287.50 | 290.50 | 285.84 | 285.84 | 285.84 | 574 |
| 2023-12-12 | 289.50 | 290.00 | 285.00 | 289.01 | 289.01 | 487 |
| 2023-12-11 | 292.00 | 292.80 | 288.00 | 291.00 | 291.00 | 284 |
| 2023-12-08 | 294.50 | 296.50 | 293.00 | 293.00 | 293.00 | 624 |
| 2023-12-07 | 290.00 | 295.00 | 290.00 | 291.01 | 291.01 | 51 |
| 2023-12-06 | 292.50 | 292.50 | 290.00 | 292.00 | 292.00 | 195 |
| 2023-12-05 | 289.00 | 290.98 | 288.50 | 289.59 | 289.59 | 162 |
| 2023-12-04 | 291.00 | 292.00 | 284.50 | 289.36 | 289.36 | 224 |
| 2023-12-01 | 290.50 | 292.00 | 290.10 | 292.00 | 292.00 | 399 |
| 2023-11-30 | 288.00 | 290.03 | 288.00 | 289.33 | 289.33 | 529 |
| 2023-11-29 | 288.00 | 289.50 | 287.00 | 288.57 | 288.57 | 112 |
| 2023-11-28 | 285.00 | 286.48 | 281.00 | 285.98 | 285.98 | 141 |
| 2023-11-27 | 286.00 | 286.00 | 281.50 | 282.66 | 282.66 | 221 |
| 2023-11-24 | 283.00 | 284.02 | 281.25 | 282.47 | 282.47 | 629 |
| 2023-11-23 | 284.00 | 284.00 | 280.00 | 282.52 | 282.52 | 1,357 |
| 2023-11-22 | 278.00 | 285.00 | 278.00 | 281.92 | 281.92 | 1,743 |
| 2023-11-21 | 275.50 | 279.36 | 275.00 | 277.72 | 277.72 | 657 |
| 2023-11-20 | 277.00 | 277.50 | 275.48 | 276.61 | 276.61 | 372 |
| 2023-11-17 | 274.00 | 275.00 | 271.55 | 274.00 | 274.00 | 963 |
| 2023-11-16 | 276.00 | 276.00 | 272.96 | 274.30 | 274.30 | 200 |
| 2023-11-15 | 272.50 | 277.52 | 272.50 | 277.13 | 277.13 | 775 |
| 2023-11-14 | 268.00 | 272.52 | 266.50 | 269.79 | 269.79 | 168 |
| 2023-11-13 | 260.00 | 265.50 | 260.00 | 263.47 | 263.47 | 782 |
| 2023-11-10 | 255.00 | 259.51 | 254.50 | 257.66 | 257.66 | 2,160 |
| 2023-11-09 | 254.50 | 254.50 | 252.00 | 252.67 | 252.67 | 508 |
| 2023-11-08 | 252.00 | 253.50 | 251.81 | 251.81 | 251.81 | 235 |
| 2023-11-07 | 250.00 | 250.00 | 249.00 | 249.97 | 249.97 | 131 |
| 2023-11-06 | 251.00 | 254.00 | 249.50 | 251.58 | 251.58 | 287 |
| 2023-11-03 | 257.00 | 257.00 | 250.41 | 250.41 | 250.41 | 1,136 |
| 2023-11-02 | 261.00 | 263.00 | 258.50 | 260.00 | 260.00 | 784 |
| 2023-11-01 | 253.00 | 258.50 | 250.50 | 257.00 | 257.00 | 647 |
| 2023-10-31 | 259.00 | 259.50 | 255.50 | 256.50 | 256.50 | 630 |
| 2023-10-30 | 258.00 | 259.00 | 255.49 | 258.20 | 258.20 | 599 |
| 2023-10-27 | 258.00 | 263.00 | 256.50 | 261.84 | 261.84 | 737 |
| 2023-10-26 | 257.00 | 261.00 | 256.35 | 258.49 | 258.49 | 956 |
| 2023-10-25 | 245.00 | 251.50 | 245.00 | 248.84 | 248.84 | 714 |
| 2023-10-24 | 244.50 | 248.50 | 244.50 | 246.15 | 246.15 | 613 |
| 2023-10-23 | 236.50 | 242.50 | 234.50 | 242.04 | 242.04 | 903 |
| 2023-10-20 | 237.50 | 239.50 | 235.50 | 238.65 | 238.65 | 968 |
| 2023-10-19 | 243.00 | 243.00 | 239.50 | 241.92 | 241.92 | 726 |
| 2023-10-18 | 246.00 | 246.31 | 244.50 | 245.92 | 245.92 | 377 |
| 2023-10-17 | 248.50 | 249.50 | 248.21 | 249.49 | 249.49 | 445 |
| 2023-10-16 | 247.50 | 249.00 | 247.00 | 247.50 | 247.50 | 574 |
| 2023-10-13 | 253.50 | 255.00 | 247.00 | 253.58 | 253.58 | 415 |
| 2023-10-12 | 258.00 | 258.59 | 255.50 | 257.22 | 257.22 | 416 |
| 2023-10-11 | 251.50 | 258.50 | 251.50 | 257.50 | 257.50 | 661 |
| 2023-10-10 | 248.50 | 252.50 | 248.50 | 251.50 | 251.50 | 212 |
| 2023-10-09 | 248.00 | 249.50 | 247.49 | 247.65 | 247.65 | 956 |
| 2023-10-06 | 253.50 | 254.50 | 251.00 | 251.81 | 251.81 | 513 |
| 2023-10-05 | 252.00 | 253.95 | 252.00 | 253.30 | 253.30 | 969 |
| 2023-10-04 | 250.00 | 252.00 | 248.48 | 248.50 | 248.50 | 472 |
| 2023-10-03 | 254.00 | 254.00 | 251.50 | 252.08 | 252.08 | 414 |
| 2023-10-02 | 252.00 | 260.00 | 251.50 | 251.69 | 251.69 | 2,798 |
| 2023-09-29 | 240.00 | 252.50 | 240.00 | 250.52 | 250.52 | 2,242 |
| 2023-09-28 | 240.50 | 240.50 | 239.00 | 239.50 | 239.50 | 681 |
| 2023-09-27 | 233.50 | 244.50 | 233.50 | 241.56 | 241.56 | 1,012 |
| 2023-09-26 | 226.00 | 233.00 | 225.98 | 232.20 | 232.20 | 371 |
| 2023-09-25 | 249.00 | 249.00 | 235.49 | 237.96 | 237.96 | 1,410 |
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.