ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | 0 |
| 2026-07-24 | 358.50 | 364.00 | 357.50 | 364.00 | 364.00 | 3 |
| 2026-07-23 | 371.50 | 382.00 | 365.50 | 365.50 | 365.50 | 25 |
| 2026-07-22 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | 0 |
| 2026-07-21 | 355.00 | 356.00 | 355.00 | 355.00 | 355.00 | 2 |
| 2026-07-20 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | 0 |
| 2026-07-17 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | 0 |
| 2026-07-16 | 359.50 | 359.50 | 353.00 | 353.50 | 353.50 | 2 |
| 2026-07-15 | 348.50 | 355.00 | 348.50 | 355.00 | 355.00 | 1 |
| 2026-07-14 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2026-07-13 | 346.00 | 346.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2026-07-10 | 354.50 | 354.50 | 353.50 | 353.50 | 353.50 | 1 |
| 2026-07-09 | 356.00 | 356.00 | 351.50 | 351.50 | 351.50 | 1 |
| 2026-07-08 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | 6 |
| 2026-07-07 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 5 |
| 2026-07-06 | 359.50 | 362.00 | 359.50 | 362.00 | 362.00 | 65 |
| 2026-07-03 | 355.00 | 360.00 | 354.00 | 360.00 | 360.00 | 228 |
| 2026-07-02 | 349.00 | 353.00 | 346.50 | 350.50 | 350.50 | 8 |
| 2026-07-01 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 5 |
| 2026-06-30 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | 1 |
| 2026-06-29 | 344.50 | 345.00 | 344.50 | 345.00 | 345.00 | 0 |
| 2026-06-26 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 1 |
| 2026-06-25 | 336.75 | 336.75 | 335.50 | 335.50 | 335.50 | 316 |
| 2026-06-24 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2026-06-23 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 5 |
| 2026-06-22 | 333.00 | 333.00 | 329.00 | 330.00 | 330.00 | 344 |
| 2026-06-19 | 332.50 | 333.00 | 325.00 | 330.50 | 330.50 | 325 |
| 2026-06-18 | 342.00 | 342.00 | 333.50 | 333.50 | 333.50 | 5 |
| 2026-06-17 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | 1 |
| 2026-06-16 | 358.00 | 358.00 | 351.50 | 351.50 | 351.50 | 10 |
| 2026-06-15 | 367.00 | 369.00 | 367.00 | 369.00 | 369.00 | 1,100 |
| 2026-06-12 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2026-06-11 | 358.00 | 358.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2026-06-10 | 355.00 | 362.50 | 346.50 | 362.50 | 362.50 | 1,834 |
| 2026-06-09 | 363.25 | 363.25 | 360.00 | 360.00 | 360.00 | 6 |
| 2026-06-08 | 358.00 | 363.00 | 358.00 | 362.00 | 362.00 | 16 |
| 2026-06-05 | 380.50 | 382.50 | 366.50 | 366.50 | 366.50 | 3 |
| 2026-06-04 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 479 |
| 2026-06-03 | 379.00 | 385.50 | 379.00 | 385.50 | 385.50 | 1 |
| 2026-06-02 | 379.50 | 385.00 | 371.00 | 381.00 | 381.00 | 1,550 |
| 2026-06-01 | 385.00 | 385.50 | 383.00 | 383.00 | 383.00 | 104 |
| 2026-05-29 | 383.00 | 383.00 | 379.50 | 379.50 | 379.50 | 276 |
| 2026-05-28 | 370.00 | 373.00 | 370.00 | 373.00 | 373.00 | 1 |
| 2026-05-27 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1 |
| 2026-05-26 | 363.00 | 368.00 | 363.00 | 368.00 | 368.00 | 1 |
| 2026-05-25 | 367.50 | 369.00 | 367.50 | 369.00 | 369.00 | 2 |
| 2026-05-22 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | 0 |
| 2026-05-21 | 361.50 | 362.00 | 361.50 | 362.00 | 362.00 | 5 |
| 2026-05-20 | 355.00 | 360.00 | 355.00 | 360.00 | 360.00 | 15 |
| 2026-05-19 | 357.00 | 357.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2026-05-18 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2026-05-15 | 352.00 | 354.50 | 351.50 | 351.50 | 351.50 | 355 |
| 2026-05-14 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 3 |
| 2026-05-13 | 351.25 | 351.25 | 350.50 | 350.50 | 350.50 | 201 |
| 2026-05-12 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | 0 |
| 2026-05-11 | 349.00 | 351.50 | 341.50 | 351.50 | 351.50 | 1,003 |
| 2026-05-08 | 356.00 | 356.00 | 353.00 | 353.00 | 353.00 | 2 |
| 2026-05-07 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 2,005 |
| 2026-05-06 | 365.50 | 369.00 | 365.50 | 367.00 | 367.00 | 5 |
| 2026-05-05 | 354.00 | 354.00 | 346.00 | 346.00 | 346.00 | 423 |
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.