ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 379.50 | 382.00 | 379.50 | 382.00 | 382.00 | 0 |
| 2025-11-07 | 376.50 | 376.50 | 372.50 | 375.50 | 375.50 | 7 |
| 2025-11-06 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | 0 |
| 2025-11-05 | 384.50 | 385.50 | 384.50 | 385.50 | 385.50 | 3 |
| 2025-11-04 | 381.00 | 390.00 | 374.00 | 381.00 | 381.00 | 27 |
| 2025-11-03 | 394.50 | 394.50 | 389.50 | 389.50 | 389.50 | 303 |
| 2025-10-31 | 393.50 | 394.47 | 393.50 | 394.47 | 394.47 | 802 |
| 2025-10-30 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
| 2025-10-29 | 396.00 | 396.50 | 394.00 | 394.50 | 394.50 | 1,007 |
| 2025-10-28 | 394.00 | 396.00 | 394.00 | 395.00 | 395.00 | 4,242 |
| 2025-10-27 | 400.00 | 400.00 | 394.50 | 394.50 | 394.50 | 23 |
| 2025-10-24 | 398.50 | 398.50 | 397.25 | 397.25 | 397.25 | 101 |
| 2025-10-23 | 402.00 | 405.00 | 397.50 | 397.50 | 397.50 | 110 |
| 2025-10-22 | 396.00 | 397.50 | 393.00 | 393.00 | 393.00 | 161 |
| 2025-10-21 | 388.00 | 388.00 | 387.00 | 387.00 | 387.00 | 10 |
| 2025-10-20 | 389.00 | 390.00 | 389.00 | 390.00 | 390.00 | 612 |
| 2025-10-17 | 377.50 | 377.50 | 376.50 | 376.50 | 376.50 | 0 |
| 2025-10-16 | 380.50 | 380.50 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-10-15 | 386.50 | 386.50 | 383.00 | 383.00 | 383.00 | 770 |
| 2025-10-14 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 1 |
| 2025-10-13 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-10-10 | 387.00 | 387.00 | 378.00 | 378.00 | 378.00 | 576 |
| 2025-10-09 | 387.50 | 393.50 | 387.50 | 390.83 | 390.83 | 1,198 |
| 2025-10-08 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 0 |
| 2025-10-07 | 398.50 | 398.50 | 396.80 | 396.80 | 396.80 | 348 |
| 2025-10-06 | 400.50 | 401.50 | 399.00 | 399.00 | 399.00 | 411 |
| 2025-10-03 | 406.50 | 406.50 | 399.00 | 399.00 | 399.00 | 210 |
| 2025-10-02 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 1 |
| 2025-10-01 | 399.50 | 399.50 | 396.00 | 396.00 | 396.00 | 2 |
| 2025-09-30 | 404.00 | 404.00 | 399.00 | 399.00 | 399.00 | 3 |
| 2025-09-29 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | 0 |
| 2025-09-26 | 396.00 | 405.50 | 396.00 | 405.50 | 405.50 | 2 |
| 2025-09-25 | 409.50 | 409.50 | 408.50 | 408.50 | 408.50 | 2 |
| 2025-09-24 | 412.06 | 412.06 | 412.06 | 412.06 | 412.06 | 374 |
| 2025-09-23 | 411.50 | 412.50 | 411.50 | 412.50 | 412.50 | 13 |
| 2025-09-22 | 410.00 | 412.50 | 410.00 | 411.50 | 411.50 | 6 |
| 2025-09-19 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | 382 |
| 2025-09-18 | 407.00 | 410.50 | 407.00 | 409.50 | 409.50 | 19 |
| 2025-09-17 | 409.50 | 409.50 | 409.50 | 409.50 | 409.50 | 0 |
| 2025-09-16 | 414.50 | 414.50 | 409.50 | 409.50 | 409.50 | 490 |
| 2025-09-15 | 410.00 | 417.50 | 409.00 | 414.00 | 414.00 | 3 |
| 2025-09-12 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | 0 |
| 2025-09-11 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 0 |
| 2025-09-10 | 393.00 | 393.50 | 391.50 | 391.50 | 391.50 | 0 |
| 2025-09-09 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 4 |
| 2025-09-08 | 392.50 | 393.00 | 392.50 | 393.00 | 393.00 | 1 |
| 2025-09-05 | 388.00 | 394.50 | 386.50 | 386.50 | 386.50 | 6 |
| 2025-09-04 | 389.00 | 391.00 | 388.50 | 388.50 | 388.50 | 3 |
| 2025-09-03 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 30 |
| 2025-09-02 | 403.00 | 403.00 | 397.00 | 398.00 | 398.00 | 16 |
| 2025-09-01 | 411.00 | 414.00 | 408.50 | 408.50 | 408.50 | 919 |
| 2025-08-29 | 422.50 | 422.50 | 418.00 | 418.00 | 418.00 | 27 |
| 2025-08-28 | 407.50 | 413.00 | 407.50 | 413.00 | 413.00 | 69 |
| 2025-08-27 | 407.50 | 407.50 | 398.00 | 403.00 | 403.00 | 81 |
| 2025-08-26 | 413.50 | 413.50 | 400.00 | 401.50 | 401.50 | 46 |
| 2025-08-22 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | 0 |
| 2025-08-21 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2025-08-20 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2025-08-19 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2025-08-18 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 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.