ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 389.00 | 392.50 | 385.00 | 385.00 | 385.00 | 153 |
| 2024-11-26 | 392.00 | 399.00 | 392.00 | 394.00 | 394.00 | 42 |
| 2024-11-25 | 389.50 | 395.00 | 389.50 | 393.04 | 393.04 | 197 |
| 2024-11-22 | 376.00 | 387.00 | 376.00 | 384.50 | 384.50 | 93 |
| 2024-11-21 | 371.50 | 375.50 | 371.50 | 375.50 | 375.50 | 351 |
| 2024-11-20 | 378.00 | 378.00 | 374.00 | 374.00 | 374.00 | 41 |
| 2024-11-19 | 381.00 | 381.50 | 368.00 | 376.50 | 376.50 | 313 |
| 2024-11-18 | 382.50 | 389.50 | 380.00 | 381.50 | 381.50 | 563 |
| 2024-11-15 | 385.00 | 385.50 | 381.00 | 382.50 | 382.50 | 169 |
| 2024-11-14 | 400.00 | 400.00 | 393.00 | 394.00 | 394.00 | 50 |
| 2024-11-13 | 395.00 | 399.00 | 395.00 | 397.50 | 397.50 | 195 |
| 2024-11-12 | 395.00 | 401.00 | 394.00 | 397.38 | 397.38 | 101 |
| 2024-11-11 | 407.00 | 407.00 | 403.50 | 404.50 | 404.50 | 14 |
| 2024-11-08 | 405.00 | 406.00 | 405.00 | 406.00 | 406.00 | 12 |
| 2024-11-07 | 409.00 | 409.00 | 406.50 | 408.00 | 408.00 | 30 |
| 2024-11-06 | 408.00 | 408.00 | 403.00 | 405.00 | 405.00 | 87 |
| 2024-11-05 | 407.00 | 408.00 | 404.50 | 405.00 | 405.00 | 80 |
| 2024-11-04 | 403.00 | 405.00 | 403.00 | 404.00 | 404.00 | 20 |
| 2024-11-01 | 404.50 | 408.50 | 404.00 | 408.00 | 408.00 | 43 |
| 2024-10-31 | 408.50 | 408.50 | 406.00 | 407.50 | 407.50 | 15 |
| 2024-10-30 | 406.00 | 410.00 | 404.50 | 408.50 | 408.50 | 202 |
| 2024-10-29 | 414.00 | 415.00 | 411.50 | 411.50 | 411.50 | 62 |
| 2024-10-28 | 411.00 | 414.00 | 411.00 | 413.50 | 413.50 | 39 |
| 2024-10-25 | 402.50 | 404.50 | 400.00 | 404.50 | 404.50 | 17 |
| 2024-10-24 | 406.50 | 408.00 | 404.00 | 408.00 | 408.00 | 188 |
| 2024-10-23 | 414.00 | 420.00 | 405.50 | 417.06 | 417.06 | 204 |
| 2024-10-22 | 377.50 | 380.70 | 377.50 | 380.70 | 380.70 | 6 |
| 2024-10-21 | 388.00 | 391.00 | 387.00 | 387.00 | 387.00 | 42 |
| 2024-10-18 | 390.50 | 392.00 | 390.00 | 390.00 | 390.00 | 26 |
| 2024-10-17 | 386.00 | 390.00 | 386.00 | 388.33 | 388.33 | 527 |
| 2024-10-16 | 383.00 | 388.50 | 383.00 | 388.50 | 388.50 | 48 |
| 2024-10-15 | 386.50 | 387.50 | 385.00 | 387.00 | 387.00 | 127 |
| 2024-10-14 | 377.00 | 386.50 | 377.00 | 386.50 | 386.50 | 98 |
| 2024-10-11 | 375.00 | 375.00 | 374.50 | 374.50 | 374.50 | 28 |
| 2024-10-10 | 373.50 | 373.50 | 368.00 | 368.92 | 368.92 | 111 |
| 2024-10-09 | 376.00 | 377.00 | 373.00 | 376.50 | 376.50 | 46 |
| 2024-10-08 | 372.00 | 373.00 | 371.50 | 371.50 | 371.50 | 40 |
| 2024-10-07 | 371.50 | 377.50 | 371.50 | 376.50 | 376.50 | 605 |
| 2024-10-04 | 374.50 | 375.00 | 372.00 | 375.00 | 375.00 | 15 |
| 2024-10-03 | 376.50 | 377.00 | 376.50 | 377.00 | 377.00 | 68 |
| 2024-10-02 | 379.00 | 379.00 | 374.00 | 377.50 | 377.50 | 182 |
| 2024-10-01 | 378.50 | 381.50 | 378.00 | 381.50 | 381.50 | 828 |
| 2024-09-30 | 381.00 | 381.50 | 376.50 | 381.50 | 381.50 | 54 |
| 2024-09-27 | 387.00 | 387.50 | 385.00 | 385.00 | 385.00 | 16 |
| 2024-09-26 | 385.00 | 385.50 | 385.00 | 385.50 | 385.50 | 6 |
| 2024-09-25 | 380.00 | 381.00 | 379.50 | 381.00 | 381.00 | 56 |
| 2024-09-24 | 386.50 | 386.50 | 378.00 | 379.00 | 379.00 | 131 |
| 2024-09-23 | 385.00 | 386.50 | 385.00 | 386.50 | 386.50 | 14 |
| 2024-09-20 | 387.00 | 387.00 | 386.48 | 386.48 | 386.48 | 300 |
| 2024-09-19 | 386.50 | 392.00 | 386.50 | 389.00 | 389.00 | 192 |
| 2024-09-18 | 387.50 | 387.50 | 382.50 | 383.50 | 383.50 | 50 |
| 2024-09-17 | 392.00 | 392.00 | 387.00 | 387.00 | 387.00 | 159 |
| 2024-09-16 | 388.50 | 388.50 | 382.50 | 386.50 | 386.50 | 36 |
| 2024-09-13 | 387.50 | 392.50 | 387.50 | 388.50 | 388.50 | 66 |
| 2024-09-12 | 380.50 | 384.00 | 380.50 | 384.00 | 384.00 | 19 |
| 2024-09-11 | 378.50 | 380.50 | 375.50 | 377.00 | 377.00 | 45 |
| 2024-09-10 | 394.00 | 394.00 | 375.50 | 376.50 | 376.50 | 33 |
| 2024-09-09 | 398.00 | 398.00 | 384.00 | 384.00 | 384.00 | 93 |
| 2024-09-06 | 376.00 | 394.00 | 376.00 | 391.50 | 391.50 | 4,697 |
| 2024-09-05 | 366.50 | 388.50 | 360.00 | 380.41 | 380.41 | 12,561 |
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.