ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 397.50 | 400.50 | 397.50 | 400.50 | 400.50 | 0 |
| 2026-02-04 | 406.00 | 406.00 | 401.50 | 401.50 | 401.50 | 182 |
| 2026-02-03 | 410.50 | 412.00 | 410.00 | 410.00 | 410.00 | 1 |
| 2026-02-02 | 410.00 | 415.00 | 409.50 | 410.00 | 410.00 | 2 |
| 2026-01-30 | 421.50 | 421.50 | 414.50 | 415.00 | 415.00 | 6 |
| 2026-01-29 | 420.00 | 420.00 | 415.00 | 417.50 | 417.50 | 0 |
| 2026-01-28 | 417.00 | 421.00 | 416.50 | 416.50 | 416.50 | 2 |
| 2026-01-27 | 430.00 | 434.50 | 411.00 | 417.50 | 417.50 | 7 |
| 2026-01-26 | 419.00 | 421.50 | 414.00 | 421.50 | 421.50 | 4 |
| 2026-01-23 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | 1 |
| 2026-01-22 | 419.50 | 419.50 | 417.50 | 417.50 | 417.50 | 0 |
| 2026-01-21 | 419.00 | 419.00 | 408.50 | 411.00 | 411.00 | 1 |
| 2026-01-20 | 413.50 | 417.50 | 413.50 | 417.50 | 417.50 | 57 |
| 2026-01-19 | 428.50 | 428.50 | 425.00 | 425.00 | 425.00 | 21 |
| 2026-01-16 | 437.50 | 437.50 | 437.00 | 437.00 | 437.00 | 1 |
| 2026-01-15 | 434.50 | 434.50 | 434.00 | 434.00 | 434.00 | 6 |
| 2026-01-14 | 431.50 | 432.50 | 430.50 | 432.50 | 432.50 | 13 |
| 2026-01-13 | 433.50 | 433.50 | 433.50 | 433.50 | 433.50 | 0 |
| 2026-01-12 | 432.50 | 434.00 | 432.50 | 433.50 | 433.50 | 90 |
| 2026-01-09 | 427.00 | 428.00 | 427.00 | 427.50 | 427.50 | 90 |
| 2026-01-08 | 427.50 | 429.00 | 427.50 | 429.00 | 429.00 | 90 |
| 2026-01-07 | 419.50 | 429.00 | 419.50 | 429.00 | 429.00 | 7 |
| 2026-01-06 | 412.00 | 412.00 | 409.50 | 409.50 | 409.50 | 0 |
| 2026-01-05 | 405.50 | 407.00 | 402.00 | 402.00 | 402.00 | 4 |
| 2026-01-02 | 411.00 | 411.00 | 407.50 | 408.60 | 408.60 | 699 |
| 2025-12-31 | 413.50 | 413.50 | 407.50 | 408.50 | 408.50 | 21 |
| 2025-12-30 | 409.50 | 411.00 | 409.50 | 410.00 | 410.00 | 0 |
| 2025-12-29 | 403.00 | 404.00 | 401.00 | 404.00 | 404.00 | 470 |
| 2025-12-24 | 403.50 | 403.50 | 401.50 | 401.50 | 401.50 | 524 |
| 2025-12-23 | 405.50 | 407.00 | 404.00 | 405.00 | 405.00 | 5 |
| 2025-12-22 | 402.00 | 407.00 | 400.00 | 401.00 | 401.00 | 7 |
| 2025-12-19 | 398.50 | 400.00 | 398.50 | 400.00 | 400.00 | 0 |
| 2025-12-18 | 399.00 | 399.00 | 393.00 | 393.00 | 393.00 | 0 |
| 2025-12-17 | 391.50 | 396.00 | 391.50 | 396.00 | 396.00 | 5 |
| 2025-12-16 | 395.00 | 399.50 | 395.00 | 399.50 | 399.50 | 240 |
| 2025-12-15 | 396.50 | 396.50 | 394.00 | 394.00 | 394.00 | 0 |
| 2025-12-12 | 395.00 | 398.50 | 395.00 | 396.00 | 396.00 | 742 |
| 2025-12-11 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 0 |
| 2025-12-10 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 0 |
| 2025-12-09 | 380.50 | 382.50 | 380.50 | 382.50 | 382.50 | 0 |
| 2025-12-08 | 386.50 | 387.00 | 378.50 | 382.50 | 382.50 | 27 |
| 2025-12-05 | 387.00 | 387.50 | 386.00 | 387.50 | 387.50 | 0 |
| 2025-12-04 | 382.50 | 388.00 | 382.50 | 388.00 | 388.00 | 0 |
| 2025-12-03 | 390.00 | 390.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2025-12-02 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | 0 |
| 2025-12-01 | 382.00 | 386.50 | 381.50 | 386.50 | 386.50 | 105 |
| 2025-11-28 | 381.65 | 381.65 | 381.65 | 381.65 | 381.65 | 0 |
| 2025-11-27 | 379.50 | 381.65 | 378.50 | 381.65 | 381.65 | 379 |
| 2025-11-26 | 371.00 | 373.50 | 370.00 | 373.50 | 373.50 | 75 |
| 2025-11-25 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2025-11-24 | 371.00 | 371.50 | 370.00 | 371.50 | 371.50 | 21,788 |
| 2025-11-21 | 367.00 | 372.00 | 367.00 | 372.00 | 372.00 | 9 |
| 2025-11-20 | 377.50 | 377.50 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-11-19 | 374.00 | 374.00 | 372.50 | 373.50 | 373.50 | 322 |
| 2025-11-18 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 0 |
| 2025-11-17 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-11-14 | 379.00 | 379.00 | 372.50 | 372.50 | 372.50 | 88 |
| 2025-11-13 | 384.00 | 384.00 | 383.00 | 383.00 | 383.00 | 405 |
| 2025-11-12 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 216 |
| 2025-11-11 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | 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.