ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 348.00 | 359.00 | 347.00 | 357.50 | 357.50 | 6,049 |
| 2024-06-14 | 360.00 | 360.00 | 341.50 | 348.50 | 348.50 | 12,278 |
| 2024-06-13 | 388.00 | 388.00 | 365.00 | 367.00 | 367.00 | 5,875 |
| 2024-06-12 | 385.00 | 388.50 | 381.00 | 388.50 | 388.50 | 7,531 |
| 2024-06-11 | 394.50 | 395.50 | 384.00 | 386.50 | 386.50 | 5,326 |
| 2024-06-10 | 398.00 | 398.00 | 393.00 | 397.00 | 397.00 | 4,335 |
| 2024-06-07 | 398.00 | 402.00 | 392.50 | 402.00 | 402.00 | 3,211 |
| 2024-06-06 | 399.50 | 402.50 | 396.50 | 399.00 | 399.00 | 3,213 |
| 2024-06-05 | 395.50 | 401.50 | 395.00 | 399.50 | 399.50 | 3,137 |
| 2024-06-04 | 396.00 | 399.50 | 393.50 | 395.50 | 395.50 | 4,118 |
| 2024-06-03 | 406.00 | 406.00 | 393.00 | 396.00 | 396.00 | 3,045 |
| 2024-05-31 | 395.00 | 406.50 | 395.00 | 405.50 | 405.50 | 8,384 |
| 2024-05-30 | 389.00 | 394.50 | 387.00 | 394.50 | 394.50 | 2,714 |
| 2024-05-29 | 393.00 | 395.00 | 387.50 | 390.00 | 390.00 | 3,055 |
| 2024-05-28 | 399.00 | 399.00 | 393.50 | 394.50 | 394.50 | 2,569 |
| 2024-05-27 | 402.50 | 404.50 | 392.00 | 399.00 | 399.00 | 4,941 |
| 2024-05-24 | 386.00 | 394.00 | 385.00 | 394.00 | 394.00 | 3,932 |
| 2024-05-23 | 378.00 | 388.50 | 378.00 | 386.00 | 386.00 | 2,807 |
| 2024-05-22 | 377.00 | 380.00 | 374.00 | 378.00 | 378.00 | 1,106 |
| 2024-05-21 | 373.50 | 378.00 | 369.50 | 378.00 | 378.00 | 2,518 |
| 2024-05-20 | 378.00 | 381.00 | 374.50 | 374.50 | 374.50 | 1,415 |
| 2024-05-17 | 382.00 | 383.50 | 377.00 | 377.00 | 377.00 | 3,543 |
| 2024-05-16 | 384.00 | 384.00 | 378.50 | 382.00 | 382.00 | 5,440 |
| 2024-05-15 | 382.00 | 383.50 | 374.00 | 383.50 | 383.50 | 8,544 |
| 2024-05-14 | 372.50 | 375.50 | 370.50 | 375.00 | 375.00 | 5,668 |
| 2024-05-13 | 367.00 | 374.00 | 367.00 | 372.00 | 372.00 | 1,688 |
| 2024-05-10 | 369.00 | 375.00 | 366.00 | 368.00 | 368.00 | 4,737 |
| 2024-05-09 | 363.50 | 370.00 | 363.50 | 369.00 | 369.00 | 2,236 |
| 2024-05-08 | 349.00 | 364.00 | 349.00 | 364.00 | 364.00 | 5,231 |
| 2024-05-07 | 345.50 | 349.50 | 344.50 | 349.50 | 349.50 | 2,186 |
| 2024-05-06 | 343.00 | 345.00 | 340.00 | 345.00 | 345.00 | 949 |
| 2024-05-03 | 340.00 | 346.00 | 339.00 | 343.50 | 343.50 | 2,113 |
| 2024-05-02 | 347.50 | 347.50 | 338.00 | 340.00 | 340.00 | 3,385 |
| 2024-04-30 | 347.00 | 348.00 | 344.50 | 346.00 | 346.00 | 2,109 |
| 2024-04-29 | 342.00 | 346.50 | 341.00 | 346.00 | 346.00 | 1,689 |
| 2024-04-26 | 342.00 | 346.00 | 337.50 | 342.50 | 342.50 | 3,940 |
| 2024-04-25 | 348.50 | 354.50 | 341.00 | 342.00 | 342.00 | 9,078 |
| 2024-04-24 | 340.00 | 350.00 | 340.00 | 348.50 | 348.50 | 5,465 |
| 2024-04-23 | 336.00 | 339.00 | 334.00 | 337.50 | 337.50 | 3,993 |
| 2024-04-22 | 338.50 | 340.50 | 336.00 | 336.00 | 336.00 | 6,443 |
| 2024-04-19 | 337.00 | 339.50 | 328.50 | 338.00 | 338.00 | 14,678 |
| 2024-04-18 | 338.00 | 340.50 | 336.50 | 337.50 | 337.50 | 2,409 |
| 2024-04-17 | 336.00 | 339.50 | 335.50 | 336.50 | 336.50 | 5,076 |
| 2024-04-16 | 332.00 | 335.00 | 330.00 | 334.00 | 334.00 | 3,316 |
| 2024-04-15 | 332.50 | 338.50 | 332.50 | 333.50 | 333.50 | 2,411 |
| 2024-04-12 | 327.50 | 338.00 | 327.50 | 332.50 | 332.50 | 4,041 |
| 2024-04-11 | 328.00 | 329.50 | 323.50 | 327.00 | 327.00 | 3,124 |
| 2024-04-10 | 335.00 | 335.50 | 326.50 | 329.00 | 329.00 | 1,672 |
| 2024-04-09 | 345.00 | 345.00 | 332.50 | 334.00 | 334.00 | 3,033 |
| 2024-04-08 | 346.00 | 348.00 | 344.50 | 344.50 | 344.50 | 1,766 |
| 2024-04-05 | 347.00 | 347.00 | 342.50 | 346.00 | 346.00 | 2,090 |
| 2024-04-04 | 350.00 | 352.50 | 348.50 | 350.50 | 350.50 | 2,081 |
| 2024-04-03 | 343.50 | 349.50 | 343.00 | 348.00 | 348.00 | 2,504 |
| 2024-04-02 | 353.50 | 356.00 | 343.50 | 343.50 | 343.50 | 4,874 |
| 2024-03-28 | 343.00 | 354.00 | 343.00 | 353.50 | 353.50 | 7,664 |
| 2024-03-27 | 330.50 | 343.50 | 330.50 | 341.50 | 341.50 | 5,697 |
| 2024-03-26 | 331.00 | 332.50 | 329.50 | 330.00 | 330.00 | 5,946 |
| 2024-03-25 | 335.00 | 338.50 | 330.00 | 331.00 | 331.00 | 2,657 |
| 2024-03-22 | 329.00 | 337.00 | 328.00 | 334.00 | 334.00 | 6,482 |
| 2024-03-21 | 333.50 | 334.00 | 329.00 | 329.00 | 329.00 | 3,034 |
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.