ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-22 | 305.00 | 307.50 | 302.50 | 305.00 | 305.00 | 3,945 |
| 2023-12-21 | 305.00 | 309.00 | 303.50 | 306.00 | 306.00 | 3,239 |
| 2023-12-20 | 301.00 | 308.00 | 294.50 | 308.00 | 308.00 | 5,050 |
| 2023-12-19 | 306.50 | 308.50 | 298.00 | 301.50 | 301.50 | 3,225 |
| 2023-12-18 | 301.50 | 307.50 | 301.00 | 307.50 | 307.50 | 4,808 |
| 2023-12-15 | 296.50 | 305.50 | 295.00 | 302.00 | 302.00 | 10,091 |
| 2023-12-14 | 285.50 | 299.00 | 282.50 | 298.50 | 298.50 | 5,021 |
| 2023-12-13 | 287.50 | 290.50 | 285.50 | 285.50 | 285.50 | 3,171 |
| 2023-12-12 | 290.50 | 290.50 | 285.00 | 286.50 | 286.50 | 2,280 |
| 2023-12-11 | 293.00 | 294.50 | 288.00 | 291.00 | 291.00 | 2,094 |
| 2023-12-08 | 293.00 | 296.50 | 292.50 | 293.50 | 293.50 | 3,129 |
| 2023-12-07 | 292.00 | 295.00 | 289.50 | 293.50 | 293.50 | 1,317 |
| 2023-12-06 | 291.00 | 293.50 | 289.00 | 292.00 | 292.00 | 1,900 |
| 2023-12-05 | 287.00 | 291.00 | 285.50 | 291.00 | 291.00 | 1,905 |
| 2023-12-04 | 291.00 | 295.50 | 284.50 | 286.50 | 286.50 | 2,181 |
| 2023-12-01 | 290.50 | 292.00 | 287.50 | 292.00 | 292.00 | 2,027 |
| 2023-11-30 | 288.00 | 290.50 | 286.00 | 290.00 | 290.00 | 3,149 |
| 2023-11-29 | 286.50 | 289.50 | 285.50 | 288.00 | 288.00 | 1,426 |
| 2023-11-28 | 282.00 | 286.50 | 280.00 | 286.50 | 286.50 | 2,051 |
| 2023-11-27 | 284.50 | 285.50 | 281.00 | 282.00 | 282.00 | 1,303 |
| 2023-11-24 | 281.00 | 284.00 | 280.50 | 284.00 | 284.00 | 1,707 |
| 2023-11-23 | 282.00 | 284.00 | 280.00 | 282.50 | 282.50 | 3,579 |
| 2023-11-22 | 276.50 | 285.00 | 276.50 | 284.50 | 284.50 | 3,059 |
| 2023-11-21 | 274.50 | 280.00 | 274.00 | 276.00 | 276.00 | 2,555 |
| 2023-11-20 | 275.00 | 279.00 | 275.00 | 275.50 | 275.50 | 1,445 |
| 2023-11-17 | 273.50 | 276.50 | 270.50 | 274.00 | 274.00 | 2,936 |
| 2023-11-16 | 275.50 | 276.50 | 272.50 | 273.50 | 273.50 | 2,319 |
| 2023-11-15 | 274.50 | 278.50 | 272.50 | 277.50 | 277.50 | 2,625 |
| 2023-11-14 | 266.00 | 274.00 | 265.00 | 272.50 | 272.50 | 2,917 |
| 2023-11-13 | 260.00 | 266.00 | 258.50 | 265.50 | 265.50 | 4,676 |
| 2023-11-10 | 252.50 | 259.50 | 252.50 | 259.50 | 259.50 | 4,483 |
| 2023-11-09 | 252.00 | 255.00 | 252.00 | 252.00 | 252.00 | 2,405 |
| 2023-11-08 | 249.00 | 253.50 | 248.00 | 253.00 | 253.00 | 1,481 |
| 2023-11-07 | 251.00 | 251.00 | 248.50 | 249.00 | 249.00 | 1,272 |
| 2023-11-06 | 255.00 | 255.00 | 249.00 | 252.00 | 252.00 | 2,953 |
| 2023-11-03 | 260.00 | 260.00 | 248.00 | 253.00 | 253.00 | 4,421 |
| 2023-11-02 | 258.00 | 263.50 | 258.00 | 260.00 | 260.00 | 3,071 |
| 2023-11-01 | 256.00 | 258.50 | 251.00 | 257.00 | 257.00 | 3,721 |
| 2023-10-31 | 256.50 | 259.50 | 255.00 | 256.00 | 256.00 | 3,512 |
| 2023-10-30 | 259.00 | 260.00 | 255.50 | 255.50 | 255.50 | 2,710 |
| 2023-10-27 | 258.00 | 264.50 | 256.00 | 256.50 | 256.50 | 3,943 |
| 2023-10-26 | 250.00 | 261.00 | 248.00 | 259.50 | 259.50 | 4,706 |
| 2023-10-25 | 249.50 | 252.00 | 245.00 | 249.50 | 249.50 | 4,143 |
| 2023-10-24 | 243.00 | 249.00 | 242.00 | 247.50 | 247.50 | 2,931 |
| 2023-10-23 | 237.00 | 242.50 | 233.50 | 242.00 | 242.00 | 2,634 |
| 2023-10-20 | 238.50 | 239.00 | 235.50 | 235.50 | 235.50 | 2,369 |
| 2023-10-19 | 243.00 | 243.50 | 239.50 | 239.50 | 239.50 | 3,442 |
| 2023-10-18 | 249.50 | 250.50 | 244.00 | 244.50 | 244.50 | 2,458 |
| 2023-10-17 | 247.50 | 250.00 | 247.00 | 248.50 | 248.50 | 1,928 |
| 2023-10-16 | 248.00 | 250.50 | 247.00 | 247.50 | 247.50 | 2,622 |
| 2023-10-13 | 255.50 | 255.50 | 246.50 | 247.50 | 247.50 | 2,438 |
| 2023-10-12 | 258.00 | 259.50 | 255.00 | 255.50 | 255.50 | 2,250 |
| 2023-10-11 | 251.50 | 258.50 | 251.00 | 257.00 | 257.00 | 2,558 |
| 2023-10-10 | 249.50 | 254.00 | 247.50 | 251.50 | 251.50 | 1,981 |
| 2023-10-09 | 250.00 | 250.50 | 247.00 | 247.50 | 247.50 | 2,526 |
| 2023-10-06 | 252.50 | 254.50 | 249.50 | 251.50 | 251.50 | 3,466 |
| 2023-10-05 | 250.50 | 254.50 | 250.00 | 252.50 | 252.50 | 2,399 |
| 2023-10-04 | 252.00 | 252.50 | 248.50 | 248.50 | 248.50 | 3,071 |
| 2023-10-03 | 252.00 | 254.00 | 250.50 | 252.00 | 252.00 | 2,444 |
| 2023-10-02 | 252.00 | 259.50 | 250.00 | 252.00 | 252.00 | 6,588 |
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.