ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 364.00 | 370.50 | 357.50 | 357.50 | 357.50 | 0 |
| 2026-05-01 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | 0 |
| 2026-04-30 | 355.50 | 360.00 | 345.00 | 358.50 | 358.50 | 630 |
| 2026-04-29 | 363.00 | 364.00 | 363.00 | 364.00 | 364.00 | 0 |
| 2026-04-28 | 361.00 | 361.00 | 357.00 | 357.00 | 357.00 | 1 |
| 2026-04-27 | 357.00 | 361.00 | 357.00 | 357.00 | 357.00 | 2 |
| 2026-04-24 | 348.50 | 359.50 | 348.50 | 359.00 | 359.00 | 401 |
| 2026-04-23 | 351.50 | 360.00 | 342.00 | 360.00 | 360.00 | 35 |
| 2026-04-22 | 339.00 | 339.00 | 338.50 | 338.50 | 338.50 | 2 |
| 2026-04-21 | 348.00 | 348.00 | 340.50 | 343.00 | 343.00 | 8,423 |
| 2026-04-20 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 3 |
| 2026-04-17 | 338.00 | 344.00 | 338.00 | 339.50 | 339.50 | 1 |
| 2026-04-16 | 334.50 | 339.50 | 334.50 | 338.00 | 338.00 | 15 |
| 2026-04-15 | 343.00 | 344.00 | 336.50 | 336.50 | 336.50 | 16,024 |
| 2026-04-14 | 337.00 | 348.00 | 337.00 | 341.00 | 341.00 | 208 |
| 2026-04-13 | 332.00 | 338.00 | 331.50 | 336.50 | 336.50 | 252 |
| 2026-04-10 | 340.50 | 346.50 | 340.50 | 343.50 | 343.50 | 13 |
| 2026-04-09 | 333.00 | 338.50 | 333.00 | 338.50 | 338.50 | 2 |
| 2026-04-08 | 343.00 | 346.00 | 343.00 | 344.75 | 344.75 | 207 |
| 2026-04-07 | 327.50 | 332.00 | 325.50 | 332.00 | 332.00 | 653 |
| 2026-04-02 | 329.00 | 329.00 | 322.00 | 322.00 | 322.00 | 2 |
| 2026-04-01 | 333.50 | 333.50 | 330.00 | 333.50 | 333.50 | 1,681 |
| 2026-03-31 | 320.50 | 321.50 | 319.00 | 319.00 | 319.00 | 3 |
| 2026-03-30 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 1 |
| 2026-03-27 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 1,400 |
| 2026-03-26 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | 0 |
| 2026-03-25 | 329.00 | 329.00 | 326.00 | 326.50 | 326.50 | 2,021 |
| 2026-03-24 | 319.00 | 319.00 | 315.50 | 315.50 | 315.50 | 1,562 |
| 2026-03-23 | 300.00 | 316.50 | 291.00 | 316.50 | 316.50 | 14 |
| 2026-03-20 | 333.00 | 333.00 | 309.00 | 309.50 | 309.50 | 687 |
| 2026-03-19 | 321.00 | 325.50 | 319.50 | 325.50 | 325.50 | 35 |
| 2026-03-18 | 325.00 | 332.00 | 325.00 | 329.50 | 329.50 | 1,081 |
| 2026-03-17 | 326.50 | 326.50 | 323.00 | 324.50 | 324.50 | 2,702 |
| 2026-03-16 | 330.00 | 332.00 | 327.00 | 329.50 | 329.50 | 307 |
| 2026-03-13 | 342.00 | 342.00 | 328.00 | 331.00 | 331.00 | 40 |
| 2026-03-12 | 373.00 | 373.00 | 354.50 | 358.00 | 358.00 | 6 |
| 2026-03-11 | 382.50 | 382.50 | 377.00 | 377.00 | 377.00 | 0 |
| 2026-03-10 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-03-09 | 367.00 | 367.00 | 362.00 | 362.00 | 362.00 | 342 |
| 2026-03-06 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2026-03-05 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 1 |
| 2026-03-04 | 379.50 | 386.00 | 379.50 | 386.00 | 386.00 | 1 |
| 2026-03-03 | 381.50 | 386.00 | 381.50 | 386.00 | 386.00 | 571 |
| 2026-03-02 | 389.50 | 398.00 | 388.00 | 394.84 | 394.84 | 572 |
| 2026-02-27 | 401.00 | 403.00 | 401.00 | 403.00 | 403.00 | 2 |
| 2026-02-26 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 298 |
| 2026-02-25 | 397.00 | 397.00 | 393.50 | 393.50 | 393.50 | 298 |
| 2026-02-24 | 398.00 | 401.00 | 398.00 | 400.50 | 400.50 | 298 |
| 2026-02-23 | 402.00 | 402.00 | 401.50 | 402.00 | 402.00 | 0 |
| 2026-02-20 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | 1 |
| 2026-02-19 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | 1 |
| 2026-02-18 | 395.00 | 403.90 | 395.00 | 403.90 | 403.90 | 228 |
| 2026-02-17 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 0 |
| 2026-02-16 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-02-13 | 389.50 | 391.50 | 389.50 | 391.50 | 391.50 | 547 |
| 2026-02-12 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | 0 |
| 2026-02-11 | 412.00 | 412.00 | 400.00 | 401.50 | 401.50 | 15 |
| 2026-02-10 | 407.50 | 411.50 | 407.50 | 411.50 | 411.50 | 0 |
| 2026-02-09 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2026-02-06 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
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.