ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 256.13 | 257.81 | 256.13 | 256.99 | 256.99 | 192 |
| 2022-10-07 | 258.00 | 262.00 | 257.49 | 257.50 | 257.50 | 175 |
| 2022-10-06 | 264.00 | 267.00 | 264.00 | 266.14 | 266.14 | 362 |
| 2022-10-05 | 261.61 | 262.22 | 260.95 | 261.00 | 261.00 | 221 |
| 2022-10-04 | 255.50 | 261.00 | 255.00 | 261.00 | 261.00 | 345 |
| 2022-10-03 | 253.00 | 254.00 | 252.59 | 252.59 | 252.59 | 274 |
| 2022-09-30 | 251.00 | 252.50 | 249.86 | 251.90 | 251.90 | 264 |
| 2022-09-29 | 246.50 | 249.49 | 244.48 | 244.94 | 244.94 | 746 |
| 2022-09-28 | 243.50 | 247.00 | 242.00 | 244.90 | 244.90 | 252 |
| 2022-09-27 | 244.50 | 247.50 | 243.34 | 245.98 | 245.98 | 391 |
| 2022-09-26 | 243.00 | 244.50 | 243.00 | 243.97 | 243.97 | 84 |
| 2022-09-23 | 246.00 | 248.50 | 241.99 | 243.76 | 243.76 | 861 |
| 2022-09-22 | 250.50 | 250.50 | 244.50 | 246.58 | 246.58 | 436 |
| 2022-09-21 | 253.50 | 253.75 | 250.00 | 251.49 | 251.49 | 252 |
| 2022-09-20 | 250.00 | 251.50 | 250.00 | 250.45 | 250.45 | 126 |
| 2022-09-16 | 259.00 | 259.00 | 251.00 | 251.88 | 251.88 | 474 |
| 2022-09-15 | 263.50 | 266.50 | 262.20 | 262.20 | 262.20 | 218 |
| 2022-09-14 | 261.73 | 264.00 | 261.73 | 262.10 | 262.10 | 127 |
| 2022-09-13 | 273.50 | 273.50 | 267.00 | 269.47 | 269.47 | 338 |
| 2022-09-12 | 277.50 | 278.50 | 273.49 | 273.50 | 273.50 | 227 |
| 2022-09-09 | 277.78 | 280.99 | 276.97 | 277.00 | 277.00 | 139 |
| 2022-09-08 | 273.50 | 277.00 | 273.50 | 277.00 | 277.00 | 90 |
| 2022-09-07 | 275.00 | 277.00 | 272.47 | 272.50 | 272.50 | 2,392 |
| 2022-09-06 | 276.21 | 276.99 | 275.99 | 276.00 | 276.00 | 210 |
| 2022-09-05 | 275.50 | 278.00 | 273.08 | 275.22 | 275.22 | 426 |
| 2022-09-02 | 277.00 | 279.00 | 274.75 | 274.75 | 274.75 | 284 |
| 2022-09-01 | 270.00 | 276.00 | 265.50 | 276.00 | 276.00 | 703 |
| 2022-08-31 | 284.00 | 284.00 | 279.00 | 280.67 | 280.67 | 53 |
| 2022-08-30 | 293.00 | 293.00 | 284.99 | 284.99 | 284.99 | 211 |
| 2022-08-26 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 72 |
| 2022-08-25 | 302.50 | 303.70 | 302.24 | 302.99 | 302.99 | 168 |
| 2022-08-24 | 297.00 | 301.50 | 294.63 | 301.50 | 301.50 | 141 |
| 2022-08-23 | 300.88 | 300.88 | 298.49 | 299.13 | 299.13 | 77 |
| 2022-08-22 | 305.50 | 306.00 | 301.00 | 302.50 | 302.50 | 31 |
| 2022-08-19 | 312.50 | 313.00 | 312.50 | 312.50 | 312.50 | 106 |
| 2022-08-18 | 313.50 | 313.50 | 313.00 | 313.50 | 313.50 | 173 |
| 2022-08-17 | 317.00 | 323.00 | 316.50 | 318.00 | 318.00 | 343 |
| 2022-08-16 | 314.00 | 316.27 | 314.00 | 315.50 | 315.50 | 61 |
| 2022-08-15 | 315.50 | 316.00 | 315.00 | 315.00 | 315.00 | 26 |
| 2022-08-12 | 313.50 | 317.00 | 312.65 | 313.00 | 313.00 | 295 |
| 2022-08-11 | 312.00 | 313.00 | 309.89 | 312.29 | 312.29 | 244 |
| 2022-08-10 | 306.50 | 309.50 | 305.50 | 309.50 | 309.50 | 99 |
| 2022-08-09 | 310.50 | 310.50 | 309.08 | 309.81 | 309.81 | 86 |
| 2022-08-08 | 312.50 | 312.50 | 307.50 | 309.03 | 309.03 | 196 |
| 2022-08-05 | 318.00 | 319.50 | 310.50 | 313.10 | 313.10 | 518 |
| 2022-08-04 | 317.50 | 317.50 | 311.75 | 315.00 | 315.00 | 563 |
| 2022-08-03 | 312.00 | 314.00 | 311.99 | 313.50 | 313.50 | 328 |
| 2022-08-02 | 310.00 | 310.00 | 302.50 | 303.93 | 303.93 | 173 |
| 2022-08-01 | 312.00 | 314.00 | 310.00 | 314.00 | 314.00 | 3,894 |
| 2022-07-29 | 316.00 | 319.00 | 316.00 | 316.13 | 316.13 | 47 |
| 2022-07-28 | 308.00 | 309.62 | 303.50 | 307.00 | 307.00 | 2,205 |
| 2022-07-27 | 303.91 | 306.98 | 303.91 | 306.98 | 306.98 | 77 |
| 2022-07-26 | 300.00 | 304.00 | 300.00 | 302.85 | 302.85 | 1,611 |
| 2022-07-25 | 297.50 | 300.00 | 293.50 | 296.00 | 296.00 | 550 |
| 2022-07-22 | 291.00 | 296.50 | 283.00 | 283.00 | 283.00 | 1,204 |
| 2022-07-21 | 272.00 | 280.12 | 272.00 | 277.49 | 277.49 | 435 |
| 2022-07-20 | 271.74 | 274.00 | 271.74 | 273.12 | 273.12 | 132 |
| 2022-07-19 | 271.50 | 276.50 | 271.00 | 275.00 | 275.00 | 573 |
| 2022-07-18 | 271.81 | 275.00 | 271.81 | 275.00 | 275.00 | 214 |
| 2022-07-15 | 265.00 | 269.00 | 265.00 | 267.05 | 267.05 | 66 |
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.