ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 376.50 | 395.50 | 375.00 | 390.00 | 390.00 | 6,672 |
| 2024-09-05 | 370.00 | 392.00 | 365.00 | 376.50 | 376.50 | 36,286 |
| 2024-09-04 | 400.00 | 406.00 | 395.50 | 402.00 | 402.00 | 2,940 |
| 2024-09-03 | 416.50 | 416.50 | 402.50 | 403.00 | 403.00 | 2,611 |
| 2024-09-02 | 417.50 | 417.50 | 412.50 | 414.50 | 414.50 | 3,228 |
| 2024-08-30 | 415.00 | 425.00 | 414.00 | 418.00 | 418.00 | 4,442 |
| 2024-08-29 | 433.50 | 442.00 | 400.50 | 417.00 | 417.00 | 15,706 |
| 2024-08-28 | 452.00 | 453.00 | 448.50 | 449.00 | 449.00 | 1,851 |
| 2024-08-27 | 459.50 | 460.50 | 448.50 | 452.00 | 452.00 | 2,559 |
| 2024-08-26 | 455.00 | 461.00 | 452.50 | 460.50 | 460.50 | 1,037 |
| 2024-08-23 | 456.00 | 459.00 | 452.00 | 455.00 | 455.00 | 1,475 |
| 2024-08-22 | 465.00 | 466.00 | 455.00 | 456.50 | 456.50 | 3,321 |
| 2024-08-21 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | 1,510 |
| 2024-08-20 | 459.00 | 465.50 | 457.00 | 460.00 | 460.00 | 2,285 |
| 2024-08-19 | 460.00 | 465.00 | 451.00 | 458.00 | 458.00 | 3,036 |
| 2024-08-16 | 447.50 | 453.50 | 444.50 | 453.00 | 453.00 | 5,389 |
| 2024-08-15 | 443.50 | 447.50 | 441.00 | 447.50 | 447.50 | 2,231 |
| 2024-08-14 | 438.00 | 442.00 | 435.50 | 442.00 | 442.00 | 2,350 |
| 2024-08-13 | 432.50 | 437.00 | 426.00 | 437.00 | 437.00 | 1,596 |
| 2024-08-12 | 430.00 | 437.00 | 430.00 | 433.00 | 433.00 | 1,669 |
| 2024-08-09 | 420.50 | 435.50 | 418.50 | 430.00 | 430.00 | 2,246 |
| 2024-08-08 | 427.00 | 427.00 | 411.50 | 420.00 | 420.00 | 4,555 |
| 2024-08-07 | 424.00 | 432.50 | 422.50 | 430.00 | 430.00 | 2,074 |
| 2024-08-06 | 419.50 | 426.00 | 415.00 | 422.00 | 422.00 | 3,037 |
| 2024-08-05 | 421.00 | 421.00 | 406.00 | 419.50 | 419.50 | 6,951 |
| 2024-08-02 | 432.50 | 439.00 | 427.00 | 428.00 | 428.00 | 3,084 |
| 2024-08-01 | 447.00 | 447.00 | 433.00 | 433.00 | 433.00 | 2,545 |
| 2024-07-31 | 440.00 | 447.00 | 435.50 | 447.00 | 447.00 | 3,617 |
| 2024-07-30 | 441.00 | 444.00 | 437.00 | 440.00 | 440.00 | 3,915 |
| 2024-07-29 | 455.50 | 455.50 | 441.00 | 441.00 | 441.00 | 4,074 |
| 2024-07-26 | 434.50 | 444.50 | 434.50 | 443.50 | 443.50 | 3,044 |
| 2024-07-25 | 426.00 | 439.00 | 419.00 | 439.00 | 439.00 | 3,650 |
| 2024-07-24 | 435.50 | 435.50 | 426.50 | 429.50 | 429.50 | 2,717 |
| 2024-07-23 | 450.00 | 459.50 | 426.50 | 436.50 | 436.50 | 8,508 |
| 2024-07-22 | 408.00 | 422.00 | 407.50 | 414.50 | 414.50 | 2,960 |
| 2024-07-19 | 406.00 | 413.50 | 403.00 | 407.50 | 407.50 | 3,641 |
| 2024-07-18 | 405.00 | 408.00 | 402.00 | 406.50 | 406.50 | 1,771 |
| 2024-07-17 | 407.00 | 408.50 | 403.00 | 404.50 | 404.50 | 2,290 |
| 2024-07-16 | 399.00 | 408.50 | 397.50 | 403.00 | 403.00 | 3,415 |
| 2024-07-15 | 397.00 | 400.00 | 396.00 | 398.00 | 398.00 | 1,897 |
| 2024-07-12 | 396.00 | 400.50 | 393.00 | 397.00 | 397.00 | 1,848 |
| 2024-07-11 | 387.00 | 400.50 | 385.00 | 397.50 | 397.50 | 2,183 |
| 2024-07-10 | 379.00 | 389.50 | 378.00 | 385.50 | 385.50 | 1,948 |
| 2024-07-09 | 390.00 | 394.00 | 379.50 | 379.50 | 379.50 | 2,072 |
| 2024-07-08 | 390.00 | 393.50 | 385.00 | 391.50 | 391.50 | 2,729 |
| 2024-07-05 | 398.00 | 403.00 | 391.00 | 391.00 | 391.00 | 6,196 |
| 2024-07-04 | 393.50 | 399.50 | 391.00 | 397.50 | 397.50 | 3,745 |
| 2024-07-03 | 386.00 | 397.50 | 385.00 | 391.50 | 391.50 | 3,860 |
| 2024-07-02 | 374.50 | 388.00 | 369.00 | 381.50 | 381.50 | 4,044 |
| 2024-07-01 | 361.50 | 372.00 | 361.50 | 372.00 | 372.00 | 4,951 |
| 2024-06-28 | 361.00 | 364.00 | 344.50 | 351.50 | 351.50 | 9,295 |
| 2024-06-27 | 364.00 | 365.50 | 353.00 | 362.00 | 362.00 | 6,509 |
| 2024-06-26 | 372.50 | 378.00 | 364.00 | 364.50 | 364.50 | 4,549 |
| 2024-06-25 | 382.00 | 383.50 | 369.00 | 371.50 | 371.50 | 3,218 |
| 2024-06-24 | 373.00 | 384.50 | 371.00 | 384.00 | 384.00 | 3,460 |
| 2024-06-21 | 376.50 | 381.00 | 373.00 | 373.00 | 373.00 | 8,390 |
| 2024-06-20 | 371.00 | 380.00 | 370.00 | 376.00 | 376.00 | 2,559 |
| 2024-06-19 | 364.00 | 372.50 | 364.00 | 371.50 | 371.50 | 2,742 |
| 2024-06-18 | 360.00 | 365.50 | 360.00 | 364.50 | 364.50 | 2,307 |
| 2024-06-17 | 348.00 | 359.00 | 347.00 | 357.50 | 357.50 | 6,049 |
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.