ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2025-08-14 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | 0 |
| 2025-08-13 | 463.00 | 464.00 | 456.50 | 456.50 | 456.50 | 0 |
| 2025-08-12 | 456.50 | 461.00 | 456.50 | 461.00 | 461.00 | 4 |
| 2025-08-11 | 456.50 | 465.50 | 448.00 | 452.50 | 452.50 | 4 |
| 2025-08-08 | 450.00 | 456.00 | 450.00 | 450.00 | 450.00 | 393 |
| 2025-08-07 | 449.00 | 452.00 | 446.50 | 452.00 | 452.00 | 393 |
| 2025-08-06 | 442.50 | 443.00 | 441.50 | 442.50 | 442.50 | 21 |
| 2025-08-05 | 440.00 | 442.50 | 440.00 | 442.50 | 442.50 | 1 |
| 2025-08-04 | 427.50 | 438.00 | 427.50 | 438.00 | 438.00 | 0 |
| 2025-08-01 | 434.50 | 434.50 | 434.50 | 434.50 | 434.50 | 0 |
| 2025-07-31 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | 0 |
| 2025-07-30 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | 0 |
| 2025-07-29 | 450.50 | 450.50 | 444.50 | 444.50 | 444.50 | 0 |
| 2025-07-28 | 441.50 | 446.00 | 440.00 | 441.00 | 441.00 | 0 |
| 2025-07-25 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2025-07-24 | 457.00 | 457.00 | 451.00 | 451.00 | 451.00 | 0 |
| 2025-07-23 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2025-07-22 | 437.00 | 438.00 | 437.00 | 437.00 | 437.00 | 144 |
| 2025-07-21 | 447.00 | 448.50 | 445.50 | 448.50 | 448.50 | 0 |
| 2025-07-18 | 443.50 | 445.50 | 443.00 | 445.50 | 445.50 | 302 |
| 2025-07-17 | 438.50 | 442.00 | 436.50 | 442.00 | 442.00 | 26 |
| 2025-07-16 | 446.50 | 448.00 | 445.50 | 447.50 | 447.50 | 137 |
| 2025-07-15 | 445.00 | 445.00 | 444.50 | 445.00 | 445.00 | 0 |
| 2025-07-14 | 437.50 | 444.00 | 436.00 | 442.50 | 442.50 | 400 |
| 2025-07-11 | 434.75 | 435.00 | 434.00 | 435.00 | 435.00 | 50 |
| 2025-07-10 | 432.00 | 435.00 | 432.00 | 435.00 | 435.00 | 250 |
| 2025-07-09 | 428.50 | 428.50 | 423.00 | 427.50 | 427.50 | 50 |
| 2025-07-08 | 421.50 | 428.00 | 421.50 | 423.50 | 423.50 | 271 |
| 2025-07-07 | 424.50 | 424.50 | 421.25 | 421.33 | 421.33 | 329 |
| 2025-07-04 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 50 |
| 2025-07-03 | 418.50 | 418.50 | 415.75 | 415.75 | 415.75 | 120 |
| 2025-07-02 | 422.00 | 422.00 | 421.50 | 421.50 | 421.50 | 100 |
| 2025-07-01 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | 0 |
| 2025-06-30 | 419.00 | 419.00 | 415.50 | 415.50 | 415.50 | 0 |
| 2025-06-27 | 415.00 | 419.00 | 415.00 | 418.00 | 418.00 | 518 |
| 2025-06-26 | 416.50 | 416.50 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-06-25 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | 0 |
| 2025-06-24 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | 50 |
| 2025-06-23 | 411.00 | 411.50 | 410.00 | 411.50 | 411.50 | 451 |
| 2025-06-20 | 417.00 | 417.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2025-06-19 | 413.72 | 413.72 | 413.72 | 413.72 | 413.72 | 225 |
| 2025-06-18 | 416.50 | 416.50 | 415.00 | 415.00 | 415.00 | 206 |
| 2025-06-17 | 415.00 | 418.50 | 415.00 | 418.50 | 418.50 | 175 |
| 2025-06-16 | 414.00 | 418.50 | 414.00 | 418.50 | 418.50 | 363 |
| 2025-06-13 | 413.75 | 414.00 | 413.75 | 414.00 | 414.00 | 151 |
| 2025-06-12 | 421.00 | 421.00 | 419.50 | 421.00 | 421.00 | 150 |
| 2025-06-11 | 415.00 | 415.50 | 414.50 | 415.50 | 415.50 | 50 |
| 2025-06-10 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2025-06-09 | 420.00 | 420.00 | 416.50 | 416.50 | 416.50 | 0 |
| 2025-06-06 | 418.00 | 419.89 | 418.00 | 419.89 | 419.89 | 369 |
| 2025-06-05 | 423.50 | 423.50 | 415.50 | 418.50 | 418.50 | 70 |
| 2025-06-04 | 419.00 | 419.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-06-03 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-06-02 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 0 |
| 2025-05-30 | 420.00 | 423.00 | 420.00 | 422.50 | 422.50 | 1 |
| 2025-05-29 | 424.50 | 424.50 | 423.00 | 423.00 | 423.00 | 1 |
| 2025-05-28 | 416.50 | 416.50 | 413.00 | 413.00 | 413.00 | 0 |
| 2025-05-27 | 414.50 | 415.50 | 413.00 | 413.42 | 413.42 | 914 |
| 2025-05-23 | 412.50 | 412.50 | 408.00 | 408.00 | 408.00 | 1 |
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.