ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 333.50 | 333.50 | 329.50 | 333.00 | 333.00 | 5,362 |
| 2026-10-16 | 328.00 | 336.50 | 327.00 | 335.00 | 335.00 | 7,141 |
| 2026-10-15 | 322.50 | 328.00 | 321.00 | 327.50 | 327.50 | 6,907 |
| 2026-10-14 | 324.50 | 326.00 | 321.50 | 323.00 | 323.00 | 4,475 |
| 2026-10-13 | 324.50 | 327.50 | 321.00 | 323.50 | 323.50 | 4,974 |
| 2026-10-12 | 326.50 | 330.00 | 322.50 | 326.00 | 326.00 | 4,560 |
| 2026-10-09 | 317.00 | 326.00 | 317.00 | 326.00 | 326.00 | 5,347 |
| 2026-10-08 | 312.50 | 318.00 | 311.50 | 315.00 | 315.00 | 6,685 |
| 2026-10-07 | 318.50 | 323.50 | 313.50 | 315.00 | 315.00 | 6,306 |
| 2026-10-06 | 319.00 | 325.00 | 318.50 | 322.00 | 322.00 | 7,887 |
| 2026-10-05 | 314.00 | 327.00 | 314.00 | 316.50 | 316.50 | 7,507 |
| 2026-10-02 | 310.50 | 316.00 | 310.00 | 313.50 | 313.50 | 5,115 |
| 2026-10-01 | 313.50 | 316.50 | 308.00 | 309.50 | 309.50 | 8,402 |
| 2026-09-30 | 320.00 | 321.50 | 316.50 | 316.50 | 316.50 | 5,550 |
| 2026-09-29 | 320.00 | 322.00 | 316.50 | 319.50 | 319.50 | 4,673 |
| 2026-09-28 | 324.00 | 326.00 | 318.00 | 320.00 | 320.00 | 6,049 |
| 2026-09-25 | 323.00 | 325.50 | 321.00 | 324.50 | 324.50 | 9,258 |
| 2026-09-24 | 325.00 | 331.50 | 318.00 | 322.00 | 322.00 | 9,362 |
| 2026-09-23 | 325.00 | 327.00 | 322.00 | 325.00 | 325.00 | 9,219 |
| 2026-09-22 | 320.00 | 326.50 | 319.00 | 324.50 | 324.50 | 10,290 |
| 2026-09-21 | 317.50 | 323.00 | 317.50 | 320.50 | 320.50 | 5,258 |
| 2026-09-18 | 324.50 | 324.50 | 315.50 | 317.00 | 317.00 | 8,723 |
| 2026-09-17 | 321.50 | 327.50 | 321.50 | 325.00 | 325.00 | 5,204 |
| 2026-09-16 | 319.00 | 321.50 | 318.00 | 320.00 | 320.00 | 5,086 |
| 2026-09-15 | 317.00 | 320.00 | 314.00 | 319.00 | 319.00 | 10,016 |
| 2026-09-14 | 313.50 | 319.50 | 313.50 | 318.00 | 318.00 | 5,766 |
| 2026-09-11 | 319.00 | 319.00 | 312.00 | 312.50 | 312.50 | 6,863 |
| 2026-09-10 | 322.00 | 323.50 | 317.50 | 318.50 | 318.50 | 3,936 |
| 2026-09-09 | 326.00 | 326.00 | 318.00 | 319.50 | 319.50 | 4,492 |
| 2026-09-08 | 321.00 | 328.50 | 321.00 | 328.00 | 328.00 | 3,016 |
| 2026-09-07 | 329.50 | 330.50 | 322.00 | 322.00 | 322.00 | 3,379 |
| 2026-09-04 | 334.50 | 336.00 | 327.00 | 330.00 | 330.00 | 3,904 |
| 2026-09-03 | 333.00 | 335.50 | 331.00 | 334.00 | 334.00 | 3,702 |
| 2026-09-02 | 330.00 | 337.00 | 328.00 | 335.50 | 335.50 | 4,824 |
| 2026-09-01 | 331.00 | 337.00 | 330.00 | 332.50 | 332.50 | 4,227 |
| 2026-08-31 | 338.00 | 338.50 | 331.00 | 332.00 | 332.00 | 11,508 |
| 2026-08-28 | 327.50 | 338.00 | 327.50 | 338.00 | 338.00 | 7,699 |
| 2026-08-27 | 366.00 | 368.00 | 325.00 | 325.00 | 325.00 | 11,171 |
| 2026-08-26 | 333.00 | 341.50 | 332.00 | 339.00 | 339.00 | 8,056 |
| 2026-08-25 | 339.50 | 340.50 | 336.50 | 337.50 | 337.50 | 4,879 |
| 2026-08-24 | 341.50 | 342.00 | 339.00 | 339.00 | 339.00 | 1,545 |
| 2026-08-21 | 338.00 | 345.50 | 336.50 | 342.00 | 342.00 | 3,365 |
| 2026-08-20 | 334.50 | 339.50 | 334.50 | 337.50 | 337.50 | 1,741 |
| 2026-08-19 | 331.50 | 337.00 | 330.00 | 336.00 | 336.00 | 3,611 |
| 2026-08-18 | 338.00 | 340.50 | 332.50 | 333.50 | 333.50 | 3,145 |
| 2026-08-17 | 342.00 | 342.50 | 337.50 | 338.50 | 338.50 | 2,775 |
| 2026-08-14 | 344.50 | 346.50 | 342.50 | 343.00 | 343.00 | 1,991 |
| 2026-08-13 | 345.50 | 348.50 | 344.50 | 344.50 | 344.50 | 2,384 |
| 2026-08-12 | 347.00 | 349.50 | 342.00 | 345.00 | 345.00 | 3,178 |
| 2026-08-11 | 343.00 | 348.00 | 341.50 | 346.00 | 346.00 | 2,044 |
| 2026-08-10 | 348.00 | 348.00 | 343.00 | 344.00 | 344.00 | 2,628 |
| 2026-08-07 | 349.00 | 352.50 | 344.00 | 347.50 | 347.50 | 3,560 |
| 2026-08-06 | 349.50 | 353.00 | 346.00 | 348.50 | 348.50 | 2,308 |
| 2026-08-05 | 353.00 | 354.50 | 349.00 | 349.50 | 349.50 | 3,849 |
| 2026-08-04 | 357.00 | 357.00 | 352.00 | 352.50 | 352.50 | 2,752 |
| 2026-08-03 | 362.00 | 364.00 | 355.50 | 356.50 | 356.50 | 2,702 |
| 2026-07-31 | 364.50 | 364.50 | 357.00 | 359.50 | 359.50 | 7,283 |
| 2026-07-30 | 364.00 | 370.00 | 363.50 | 364.00 | 364.00 | 7,382 |
| 2026-07-29 | 359.00 | 366.00 | 356.50 | 364.00 | 364.00 | 4,894 |
| 2026-07-28 | 354.00 | 360.00 | 353.00 | 359.00 | 359.00 | 6,270 |
Page 1 of 2 · 66 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.