ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 263.00 | 263.00 | 259.69 | 259.69 | 259.69 | 106 |
| 2022-07-13 | 256.50 | 261.50 | 256.50 | 261.50 | 261.50 | 132 |
| 2022-07-12 | 255.50 | 259.50 | 255.50 | 257.89 | 257.89 | 106 |
| 2022-07-11 | 265.00 | 265.00 | 257.50 | 258.50 | 258.50 | 405 |
| 2022-07-08 | 268.14 | 268.69 | 265.49 | 265.50 | 265.50 | 298 |
| 2022-07-07 | 271.50 | 271.50 | 270.00 | 270.50 | 270.50 | 1,067 |
| 2022-07-06 | 265.00 | 266.83 | 264.00 | 266.83 | 266.83 | 296 |
| 2022-07-05 | 266.50 | 267.50 | 263.00 | 263.46 | 263.46 | 460 |
| 2022-07-04 | 262.00 | 266.77 | 261.00 | 264.00 | 264.00 | 291 |
| 2022-07-01 | 267.00 | 269.50 | 262.00 | 263.00 | 263.00 | 527 |
| 2022-06-30 | 258.00 | 264.50 | 258.00 | 264.50 | 264.50 | 531 |
| 2022-06-29 | 252.50 | 259.00 | 252.50 | 255.75 | 255.75 | 443 |
| 2022-06-28 | 260.50 | 262.50 | 255.00 | 258.13 | 258.13 | 224 |
| 2022-06-27 | 258.50 | 261.00 | 257.00 | 259.02 | 259.02 | 207 |
| 2022-06-24 | 252.50 | 256.00 | 251.50 | 251.99 | 251.99 | 340 |
| 2022-06-23 | 251.50 | 253.00 | 251.50 | 252.00 | 252.00 | 57 |
| 2022-06-22 | 254.00 | 255.56 | 254.00 | 255.50 | 255.50 | 270 |
| 2022-06-21 | 249.50 | 256.00 | 249.50 | 252.00 | 252.00 | 620 |
| 2022-06-20 | 247.00 | 247.00 | 240.00 | 245.00 | 245.00 | 347 |
| 2022-06-17 | 245.00 | 245.00 | 239.96 | 244.50 | 244.50 | 202 |
| 2022-06-16 | 237.50 | 240.50 | 236.00 | 237.50 | 237.50 | 408 |
| 2022-06-15 | 236.50 | 238.50 | 236.50 | 238.00 | 238.00 | 207 |
| 2022-06-14 | 236.00 | 239.50 | 232.50 | 234.02 | 234.02 | 381 |
| 2022-06-13 | 248.00 | 248.00 | 234.50 | 235.50 | 235.50 | 419 |
| 2022-06-10 | 250.00 | 254.00 | 249.00 | 254.00 | 254.00 | 406 |
| 2022-06-09 | 254.50 | 263.00 | 250.00 | 255.44 | 255.44 | 8,221 |
| 2022-06-08 | 269.00 | 271.00 | 263.00 | 264.00 | 264.00 | 707 |
| 2022-06-07 | 267.00 | 270.50 | 266.00 | 269.50 | 269.50 | 165 |
| 2022-06-06 | 271.50 | 271.50 | 267.00 | 267.57 | 267.57 | 237 |
| 2022-06-01 | 277.00 | 283.00 | 274.50 | 278.00 | 278.00 | 394 |
| 2022-05-31 | 266.00 | 276.50 | 266.00 | 274.50 | 274.50 | 594 |
| 2022-05-30 | 269.50 | 270.00 | 264.50 | 264.50 | 264.50 | 450 |
| 2022-05-27 | 258.00 | 262.50 | 257.00 | 261.00 | 261.00 | 347 |
| 2022-05-26 | 259.00 | 259.00 | 257.00 | 257.00 | 257.00 | 44 |
| 2022-05-25 | 260.50 | 260.50 | 257.00 | 258.85 | 258.85 | 362 |
| 2022-05-24 | 269.00 | 270.50 | 261.50 | 267.00 | 267.00 | 493 |
| 2022-05-23 | 263.50 | 267.50 | 262.50 | 267.00 | 267.00 | 322 |
| 2022-05-20 | 273.00 | 273.00 | 269.00 | 270.50 | 270.50 | 750 |
| 2022-05-19 | 272.50 | 272.50 | 263.50 | 265.50 | 265.50 | 1,126 |
| 2022-05-18 | 280.50 | 282.50 | 280.00 | 280.00 | 280.00 | 670 |
| 2022-05-17 | 267.00 | 285.21 | 267.00 | 282.39 | 282.39 | 335 |
| 2022-05-16 | 272.50 | 272.50 | 269.97 | 270.00 | 270.00 | 82 |
| 2022-05-13 | 270.68 | 270.68 | 270.68 | 270.68 | 270.68 | 52 |
| 2022-05-12 | 269.50 | 270.00 | 265.50 | 267.00 | 267.00 | 335 |
| 2022-05-11 | 271.00 | 273.00 | 264.50 | 272.00 | 272.00 | 919 |
| 2022-05-10 | 276.00 | 278.05 | 275.50 | 277.50 | 277.50 | 264 |
| 2022-05-09 | 283.00 | 286.55 | 277.00 | 285.50 | 285.50 | 222 |
| 2022-05-06 | 287.50 | 289.50 | 281.00 | 283.83 | 283.83 | 606 |
| 2022-05-05 | 291.50 | 302.00 | 291.50 | 293.50 | 293.50 | 1,162 |
| 2022-05-04 | 296.50 | 296.50 | 289.99 | 292.50 | 292.50 | 591 |
| 2022-05-03 | 300.00 | 300.50 | 295.50 | 300.50 | 300.50 | 678 |
| 2022-04-29 | 306.50 | 307.00 | 303.00 | 304.00 | 304.00 | 81 |
| 2022-04-28 | 301.00 | 303.50 | 300.50 | 301.42 | 301.42 | 193 |
| 2022-04-27 | 298.00 | 303.20 | 297.00 | 299.50 | 299.50 | 57 |
| 2022-04-26 | 301.50 | 302.00 | 296.00 | 300.81 | 300.81 | 387 |
| 2022-04-25 | 292.50 | 297.00 | 292.00 | 293.50 | 293.50 | 1,736 |
| 2022-04-22 | 304.50 | 309.00 | 300.00 | 300.00 | 300.00 | 581 |
| 2022-04-21 | 307.00 | 314.00 | 307.00 | 308.00 | 308.00 | 69 |
| 2022-04-20 | 308.50 | 308.50 | 302.50 | 303.00 | 303.00 | 1,365 |
| 2022-04-19 | 303.50 | 307.50 | 303.50 | 307.50 | 307.50 | 924 |
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.