ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 408.00 | 409.00 | 408.00 | 408.50 | 408.50 | 0 |
| 2025-05-21 | 406.50 | 415.00 | 406.50 | 415.00 | 415.00 | 1 |
| 2025-05-20 | 404.50 | 407.00 | 404.50 | 404.50 | 404.50 | 1,000 |
| 2025-05-19 | 393.00 | 403.00 | 393.00 | 402.50 | 402.50 | 2 |
| 2025-05-16 | 403.00 | 404.00 | 401.50 | 401.50 | 401.50 | 497 |
| 2025-05-15 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 3 |
| 2025-05-14 | 409.50 | 409.50 | 404.00 | 404.00 | 404.00 | 429 |
| 2025-05-13 | 409.00 | 409.00 | 406.50 | 408.50 | 408.50 | 332 |
| 2025-05-12 | 405.50 | 405.50 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-05-09 | 405.00 | 405.00 | 404.50 | 405.00 | 405.00 | 0 |
| 2025-05-08 | 402.00 | 403.50 | 402.00 | 403.50 | 403.50 | 878 |
| 2025-05-07 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 500 |
| 2025-05-06 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2025-05-02 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | 0 |
| 2025-05-01 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2025-04-30 | 389.00 | 394.50 | 389.00 | 394.50 | 394.50 | 0 |
| 2025-04-29 | 389.00 | 390.50 | 387.00 | 389.50 | 389.50 | 0 |
| 2025-04-28 | 390.00 | 398.00 | 382.50 | 398.00 | 398.00 | 318 |
| 2025-04-25 | 385.00 | 385.50 | 385.00 | 385.50 | 385.50 | 0 |
| 2025-04-24 | 370.00 | 378.50 | 369.00 | 378.50 | 378.50 | 541 |
| 2025-04-23 | 366.50 | 366.50 | 363.50 | 363.50 | 363.50 | 24 |
| 2025-04-22 | 364.00 | 364.00 | 361.00 | 361.00 | 361.00 | 0 |
| 2025-04-17 | 364.50 | 364.50 | 364.00 | 364.00 | 364.00 | 0 |
| 2025-04-16 | 361.00 | 364.50 | 361.00 | 364.50 | 364.50 | 1 |
| 2025-04-15 | 346.50 | 359.00 | 346.50 | 359.00 | 359.00 | 1 |
| 2025-04-14 | 344.50 | 347.00 | 342.87 | 342.87 | 342.87 | 35 |
| 2025-04-11 | 342.00 | 342.00 | 330.00 | 333.00 | 333.00 | 3 |
| 2025-04-10 | 361.00 | 361.00 | 342.00 | 342.00 | 342.00 | 1,600 |
| 2025-04-09 | 328.00 | 328.50 | 320.50 | 324.39 | 324.39 | 310 |
| 2025-04-08 | 331.00 | 338.00 | 330.00 | 338.00 | 338.00 | 1 |
| 2025-04-07 | 309.00 | 320.00 | 309.00 | 320.00 | 320.00 | 1 |
| 2025-04-04 | 331.00 | 342.50 | 331.00 | 335.00 | 335.00 | 2 |
| 2025-04-03 | 363.00 | 369.00 | 346.50 | 346.50 | 346.50 | 500 |
| 2025-04-02 | 370.00 | 370.00 | 365.00 | 365.00 | 365.00 | 2 |
| 2025-04-01 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | 0 |
| 2025-03-31 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | 0 |
| 2025-03-28 | 379.00 | 379.00 | 370.00 | 371.00 | 371.00 | 60 |
| 2025-03-27 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | 1 |
| 2025-03-26 | 378.00 | 378.00 | 375.50 | 377.50 | 377.50 | 17,313 |
| 2025-03-25 | 376.50 | 376.50 | 372.50 | 375.83 | 375.83 | 1,406 |
| 2025-03-24 | 372.00 | 373.50 | 370.75 | 373.50 | 373.50 | 61 |
| 2025-03-21 | 359.00 | 371.50 | 359.00 | 369.87 | 369.87 | 150 |
| 2025-03-20 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2025-03-19 | 371.00 | 377.00 | 367.50 | 369.00 | 369.00 | 773 |
| 2025-03-18 | 378.00 | 378.00 | 375.00 | 375.00 | 375.00 | 3 |
| 2025-03-17 | 371.50 | 371.50 | 366.00 | 367.50 | 367.50 | 44 |
| 2025-03-14 | 361.00 | 362.50 | 358.00 | 362.50 | 362.50 | 513 |
| 2025-03-13 | 380.50 | 380.50 | 358.50 | 362.15 | 362.15 | 27 |
| 2025-03-12 | 381.00 | 383.50 | 378.00 | 378.00 | 378.00 | 1 |
| 2025-03-11 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
| 2025-03-10 | 408.50 | 408.50 | 390.00 | 390.00 | 390.00 | 19 |
| 2025-03-07 | 394.50 | 395.00 | 384.50 | 386.00 | 386.00 | 17,311 |
| 2025-03-06 | 414.50 | 414.50 | 388.50 | 388.50 | 388.50 | 0 |
| 2025-03-05 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | 5 |
| 2025-03-04 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2025-03-03 | 412.50 | 419.00 | 412.50 | 418.50 | 418.50 | 68 |
| 2025-02-28 | 402.50 | 415.50 | 402.50 | 412.50 | 412.50 | 45 |
| 2025-02-27 | 413.00 | 414.50 | 410.50 | 411.00 | 411.00 | 7 |
| 2025-02-26 | 415.00 | 423.00 | 414.50 | 423.00 | 423.00 | 677 |
| 2025-02-25 | 419.50 | 427.50 | 412.50 | 418.50 | 418.50 | 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.