ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 372.00 | 372.00 | 359.00 | 363.50 | 363.50 | 621 |
| 2026-10-22 | 357.00 | 376.00 | 356.00 | 369.97 | 369.97 | 8,897 |
| 2026-10-21 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 7 |
| 2026-10-19 | 330.00 | 332.50 | 330.00 | 332.50 | 332.50 | 1 |
| 2026-10-16 | 328.00 | 335.00 | 328.00 | 335.00 | 335.00 | 6 |
| 2026-10-15 | 327.50 | 327.50 | 327.00 | 327.50 | 327.50 | 2,396 |
| 2026-10-14 | 324.00 | 325.50 | 323.00 | 323.00 | 323.00 | 951 |
| 2026-10-13 | 325.00 | 325.00 | 322.00 | 322.00 | 322.00 | 2 |
| 2026-10-12 | 326.50 | 326.50 | 326.00 | 326.00 | 326.00 | 1 |
| 2026-10-08 | 311.50 | 316.00 | 311.50 | 316.00 | 316.00 | 9,885 |
| 2026-10-07 | 317.00 | 317.00 | 314.25 | 315.00 | 315.00 | 195 |
| 2026-10-06 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 731 |
| 2026-10-05 | 314.50 | 323.00 | 314.50 | 323.00 | 323.00 | 37 |
| 2026-10-02 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 877 |
| 2026-10-01 | 308.00 | 314.00 | 308.00 | 314.00 | 314.00 | 3 |
| 2026-09-30 | 321.50 | 321.50 | 317.00 | 317.00 | 317.00 | 384 |
| 2026-09-29 | 320.50 | 321.00 | 317.50 | 321.00 | 321.00 | 0 |
| 2026-09-28 | 324.00 | 324.50 | 324.00 | 324.50 | 324.50 | 1 |
| 2026-09-25 | 322.50 | 325.50 | 322.50 | 325.00 | 325.00 | 1 |
| 2026-09-24 | 325.50 | 327.00 | 324.00 | 324.00 | 324.00 | 1 |
| 2026-09-23 | 325.00 | 326.50 | 322.00 | 325.00 | 325.00 | 9,056 |
| 2026-09-22 | 321.00 | 325.00 | 321.00 | 325.00 | 325.00 | 0 |
| 2026-09-21 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1 |
| 2026-09-18 | 325.50 | 325.50 | 317.50 | 317.50 | 317.50 | 353 |
| 2026-09-17 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1 |
| 2026-09-16 | 319.50 | 321.50 | 319.50 | 321.00 | 321.00 | 7 |
| 2026-09-15 | 318.50 | 318.50 | 316.00 | 317.50 | 317.50 | 1 |
| 2026-09-14 | 316.00 | 317.00 | 316.00 | 317.00 | 317.00 | 1 |
| 2026-09-11 | 317.50 | 317.50 | 314.50 | 314.50 | 314.50 | 578 |
| 2026-09-10 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 1 |
| 2026-09-09 | 326.00 | 326.00 | 318.00 | 318.00 | 318.00 | 1 |
| 2026-09-08 | 315.00 | 326.00 | 315.00 | 325.50 | 325.50 | 52 |
| 2026-09-07 | 330.00 | 330.50 | 325.00 | 325.00 | 325.00 | 2 |
| 2026-09-04 | 336.00 | 336.00 | 329.00 | 329.00 | 329.00 | 5 |
| 2026-09-03 | 333.50 | 335.50 | 333.00 | 334.50 | 334.50 | 4,206 |
| 2026-09-02 | 335.00 | 336.00 | 334.00 | 336.00 | 336.00 | 2 |
| 2026-09-01 | 332.50 | 333.50 | 332.00 | 332.50 | 332.50 | 714 |
| 2026-08-31 | 337.00 | 337.00 | 334.00 | 334.00 | 334.00 | 1 |
| 2026-08-28 | 327.50 | 335.50 | 327.50 | 335.50 | 335.50 | 72 |
| 2026-08-27 | 341.00 | 341.00 | 326.00 | 326.25 | 326.25 | 95 |
| 2026-08-26 | 336.00 | 336.00 | 334.25 | 334.25 | 334.25 | 60 |
| 2026-08-25 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 0 |
| 2026-08-24 | 342.00 | 342.00 | 339.00 | 340.00 | 340.00 | 1 |
| 2026-08-21 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | 5 |
| 2026-08-20 | 335.00 | 339.00 | 335.00 | 338.00 | 338.00 | 401 |
| 2026-08-19 | 324.00 | 335.50 | 324.00 | 335.50 | 335.50 | 7,418 |
| 2026-08-18 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 20 |
| 2026-08-17 | 342.00 | 342.50 | 339.00 | 340.00 | 340.00 | 492 |
| 2026-08-14 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2026-08-13 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 1 |
| 2026-08-12 | 346.50 | 348.00 | 344.00 | 344.00 | 344.00 | 3 |
| 2026-08-11 | 344.50 | 345.00 | 344.00 | 345.00 | 345.00 | 6 |
| 2026-08-07 | 347.50 | 351.50 | 347.00 | 351.50 | 351.50 | 633 |
| 2026-08-06 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 15 |
| 2026-08-05 | 351.75 | 351.75 | 350.00 | 350.00 | 350.00 | 235 |
| 2026-08-04 | 363.50 | 363.50 | 355.00 | 355.00 | 355.00 | 158 |
| 2026-08-03 | 362.50 | 362.50 | 358.50 | 358.50 | 358.50 | 1 |
| 2026-07-30 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | 0 |
| 2026-07-29 | 361.50 | 364.50 | 359.50 | 364.50 | 364.50 | 39 |
| 2026-07-28 | 360.00 | 360.00 | 355.00 | 355.00 | 355.00 | 1 |
Page 1 of 3 · 127 trading daysOlder →
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.