ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 428.00 | 428.00 | 423.50 | 423.50 | 423.50 | 12 |
| 2025-02-21 | 423.50 | 423.50 | 423.00 | 423.00 | 423.00 | 15 |
| 2025-02-20 | 421.50 | 422.50 | 420.00 | 420.00 | 420.00 | 205 |
| 2025-02-19 | 418.00 | 420.50 | 416.00 | 417.50 | 417.50 | 13,527 |
| 2025-02-18 | 419.00 | 419.00 | 413.50 | 414.00 | 414.00 | 3 |
| 2025-02-17 | 415.50 | 418.00 | 415.50 | 418.00 | 418.00 | 0 |
| 2025-02-14 | 415.50 | 415.50 | 413.50 | 415.00 | 415.00 | 74 |
| 2025-02-13 | 415.00 | 415.50 | 415.00 | 415.50 | 415.50 | 1 |
| 2025-02-12 | 412.00 | 416.00 | 412.00 | 416.00 | 416.00 | 0 |
| 2025-02-11 | 415.00 | 415.00 | 411.50 | 411.50 | 411.50 | 5 |
| 2025-02-10 | 417.50 | 417.50 | 413.00 | 414.50 | 414.50 | 0 |
| 2025-02-07 | 411.50 | 412.00 | 411.50 | 412.00 | 412.00 | 8 |
| 2025-02-06 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 6 |
| 2025-02-05 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-02-04 | 411.50 | 413.00 | 402.00 | 405.00 | 405.00 | 2 |
| 2025-02-03 | 402.00 | 407.00 | 402.00 | 407.00 | 407.00 | 1 |
| 2025-01-31 | 401.00 | 405.50 | 396.50 | 405.50 | 405.50 | 2,606 |
| 2025-01-30 | 402.50 | 402.50 | 396.00 | 396.00 | 396.00 | 147 |
| 2025-01-29 | 407.00 | 410.00 | 406.00 | 406.00 | 406.00 | 107 |
| 2025-01-28 | 414.00 | 414.00 | 393.00 | 396.50 | 396.50 | 245 |
| 2025-01-27 | 399.50 | 399.50 | 387.00 | 391.50 | 391.50 | 146 |
| 2025-01-24 | 395.00 | 396.00 | 392.50 | 395.50 | 395.50 | 47 |
| 2025-01-23 | 395.00 | 396.00 | 393.00 | 396.00 | 396.00 | 405 |
| 2025-01-22 | 391.50 | 398.00 | 391.50 | 396.06 | 396.06 | 1,130 |
| 2025-01-21 | 384.50 | 403.00 | 384.50 | 396.50 | 396.50 | 174 |
| 2025-01-20 | 387.00 | 389.00 | 380.00 | 386.00 | 386.00 | 194 |
| 2025-01-17 | 386.50 | 386.50 | 368.50 | 380.50 | 380.50 | 113 |
| 2025-01-16 | 392.50 | 392.50 | 381.50 | 386.50 | 386.50 | 253 |
| 2025-01-15 | 381.00 | 390.50 | 381.00 | 387.50 | 387.50 | 184 |
| 2025-01-14 | 388.00 | 391.25 | 381.50 | 381.50 | 381.50 | 159 |
| 2025-01-13 | 386.00 | 386.00 | 376.00 | 379.00 | 379.00 | 54 |
| 2025-01-10 | 385.50 | 389.00 | 382.83 | 382.83 | 382.83 | 66 |
| 2025-01-09 | 393.00 | 393.00 | 383.50 | 387.50 | 387.50 | 51 |
| 2025-01-08 | 371.50 | 389.00 | 371.50 | 388.50 | 388.50 | 394 |
| 2025-01-07 | 372.50 | 374.50 | 370.00 | 371.59 | 371.59 | 141 |
| 2025-01-06 | 376.50 | 377.00 | 375.86 | 375.86 | 375.86 | 22 |
| 2025-01-03 | 371.50 | 371.50 | 370.00 | 370.00 | 370.00 | 5 |
| 2025-01-02 | 380.00 | 380.00 | 370.50 | 373.00 | 373.00 | 26 |
| 2024-12-31 | 373.00 | 378.00 | 373.00 | 378.00 | 378.00 | 8 |
| 2024-12-30 | 377.00 | 377.00 | 370.00 | 371.50 | 371.50 | 52 |
| 2024-12-27 | 377.00 | 377.00 | 376.00 | 376.00 | 376.00 | 14 |
| 2024-12-24 | 371.00 | 372.50 | 371.00 | 372.50 | 372.50 | 42 |
| 2024-12-23 | 369.00 | 373.50 | 367.50 | 369.00 | 369.00 | 112 |
| 2024-12-20 | 369.50 | 370.50 | 362.00 | 368.30 | 368.30 | 311 |
| 2024-12-19 | 372.50 | 377.00 | 372.50 | 374.00 | 374.00 | 84 |
| 2024-12-18 | 372.00 | 378.00 | 372.00 | 378.00 | 378.00 | 64 |
| 2024-12-17 | 373.50 | 376.00 | 373.00 | 375.00 | 375.00 | 57 |
| 2024-12-16 | 376.00 | 377.50 | 374.00 | 374.00 | 374.00 | 81 |
| 2024-12-13 | 377.50 | 380.00 | 376.50 | 378.00 | 378.00 | 67 |
| 2024-12-12 | 376.00 | 379.50 | 373.00 | 376.00 | 376.00 | 41 |
| 2024-12-11 | 379.00 | 380.00 | 378.00 | 378.50 | 378.50 | 18 |
| 2024-12-10 | 380.00 | 381.00 | 378.50 | 381.00 | 381.00 | 48 |
| 2024-12-09 | 392.00 | 392.00 | 382.50 | 382.50 | 382.50 | 58 |
| 2024-12-06 | 381.50 | 388.50 | 381.50 | 387.00 | 387.00 | 12 |
| 2024-12-05 | 381.50 | 381.50 | 381.08 | 381.08 | 381.08 | 48 |
| 2024-12-04 | 379.00 | 379.50 | 377.00 | 379.44 | 379.44 | 70 |
| 2024-12-03 | 384.50 | 384.50 | 376.50 | 377.50 | 377.50 | 35 |
| 2024-12-02 | 382.00 | 383.00 | 376.25 | 380.00 | 380.00 | 391 |
| 2024-11-29 | 394.00 | 394.00 | 386.50 | 389.50 | 389.50 | 101 |
| 2024-11-28 | 384.00 | 390.50 | 384.00 | 390.50 | 390.50 | 8 |
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.