ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 241.00 | 252.50 | 241.00 | 249.50 | 249.50 | 6,111 |
| 2023-09-28 | 240.50 | 241.00 | 238.50 | 240.00 | 240.00 | 2,119 |
| 2023-09-27 | 235.00 | 245.00 | 233.50 | 241.50 | 241.50 | 2,664 |
| 2023-09-26 | 234.00 | 234.50 | 225.00 | 233.00 | 233.00 | 3,063 |
| 2023-09-25 | 249.50 | 249.50 | 233.50 | 235.50 | 235.50 | 5,055 |
| 2023-09-22 | 248.50 | 251.50 | 248.00 | 250.00 | 250.00 | 1,003 |
| 2023-09-21 | 252.50 | 253.00 | 247.50 | 248.00 | 248.00 | 3,274 |
| 2023-09-20 | 254.00 | 254.00 | 251.00 | 253.50 | 253.50 | 1,579 |
| 2023-09-19 | 251.50 | 253.00 | 249.00 | 252.50 | 252.50 | 2,073 |
| 2023-09-18 | 251.00 | 253.50 | 250.00 | 252.50 | 252.50 | 1,122 |
| 2023-09-15 | 252.00 | 253.50 | 251.00 | 251.00 | 251.00 | 2,080 |
| 2023-09-14 | 249.50 | 253.50 | 245.50 | 252.00 | 252.00 | 1,385 |
| 2023-09-13 | 250.00 | 251.50 | 243.00 | 247.50 | 247.50 | 4,337 |
| 2023-09-12 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 2,140 |
| 2023-09-11 | 254.50 | 259.50 | 254.50 | 256.00 | 256.00 | 1,538 |
| 2023-09-08 | 253.00 | 257.00 | 253.00 | 254.50 | 254.50 | 2,313 |
| 2023-09-07 | 250.50 | 253.50 | 250.50 | 252.50 | 252.50 | 2,337 |
| 2023-09-06 | 260.00 | 260.00 | 250.50 | 250.50 | 250.50 | 2,537 |
| 2023-09-05 | 260.00 | 261.00 | 257.00 | 260.00 | 260.00 | 1,295 |
| 2023-09-04 | 255.00 | 260.50 | 255.00 | 259.00 | 259.00 | 1,841 |
| 2023-09-01 | 241.00 | 257.50 | 239.50 | 254.50 | 254.50 | 5,400 |
| 2023-08-31 | 241.50 | 244.50 | 239.00 | 240.50 | 240.50 | 8,046 |
| 2023-08-30 | 242.50 | 244.00 | 239.00 | 241.00 | 241.00 | 2,441 |
| 2023-08-29 | 239.50 | 242.00 | 239.50 | 242.00 | 242.00 | 1,529 |
| 2023-08-28 | 236.00 | 240.00 | 236.00 | 239.50 | 239.50 | 698 |
| 2023-08-25 | 239.00 | 240.00 | 236.00 | 236.00 | 236.00 | 1,278 |
| 2023-08-24 | 242.00 | 243.50 | 238.00 | 238.00 | 238.00 | 2,033 |
| 2023-08-23 | 241.50 | 244.50 | 240.50 | 242.00 | 242.00 | 1,542 |
| 2023-08-22 | 238.00 | 246.00 | 238.00 | 241.00 | 241.00 | 2,415 |
| 2023-08-21 | 242.00 | 243.50 | 238.00 | 238.00 | 238.00 | 1,258 |
| 2023-08-18 | 244.00 | 244.00 | 241.50 | 242.50 | 242.50 | 1,097 |
| 2023-08-17 | 248.50 | 248.50 | 243.50 | 243.50 | 243.50 | 1,486 |
| 2023-08-16 | 247.00 | 248.50 | 246.50 | 247.50 | 247.50 | 2,648 |
| 2023-08-15 | 244.00 | 248.00 | 243.50 | 247.00 | 247.00 | 1,088 |
| 2023-08-14 | 243.00 | 244.50 | 240.50 | 244.00 | 244.00 | 3,046 |
| 2023-08-11 | 246.00 | 246.00 | 241.00 | 242.50 | 242.50 | 2,545 |
| 2023-08-10 | 246.00 | 247.50 | 244.50 | 246.00 | 246.00 | 863 |
| 2023-08-09 | 247.00 | 248.00 | 245.50 | 245.50 | 245.50 | 958 |
| 2023-08-08 | 248.00 | 249.50 | 245.50 | 246.50 | 246.50 | 1,020 |
| 2023-08-07 | 246.50 | 248.50 | 245.00 | 248.50 | 248.50 | 4,164 |
| 2023-08-04 | 249.50 | 249.50 | 244.00 | 245.50 | 245.50 | 1,574 |
| 2023-08-03 | 251.50 | 251.50 | 245.50 | 249.50 | 249.50 | 1,942 |
| 2023-08-02 | 256.00 | 257.00 | 250.00 | 250.00 | 250.00 | 1,942 |
| 2023-08-01 | 261.00 | 261.00 | 255.00 | 256.00 | 256.00 | 1,521 |
| 2023-07-31 | 257.50 | 264.00 | 257.50 | 261.00 | 261.00 | 1,377 |
| 2023-07-28 | 256.50 | 257.50 | 254.50 | 257.50 | 257.50 | 5,530 |
| 2023-07-27 | 256.50 | 258.00 | 254.50 | 256.00 | 256.00 | 7,660 |
| 2023-07-26 | 254.50 | 258.00 | 254.00 | 255.50 | 255.50 | 3,065 |
| 2023-07-25 | 255.00 | 260.50 | 250.00 | 256.50 | 256.50 | 6,613 |
| 2023-07-24 | 263.50 | 263.50 | 259.50 | 259.50 | 259.50 | 706 |
| 2023-07-21 | 262.50 | 264.50 | 258.00 | 263.00 | 263.00 | 2,537 |
| 2023-07-20 | 264.50 | 264.50 | 261.50 | 262.00 | 262.00 | 1,519 |
| 2023-07-19 | 269.00 | 269.50 | 263.00 | 264.00 | 264.00 | 1,899 |
| 2023-07-18 | 270.50 | 271.50 | 267.00 | 267.00 | 267.00 | 831 |
| 2023-07-17 | 277.50 | 277.50 | 269.00 | 270.00 | 270.00 | 1,091 |
| 2023-07-14 | 277.00 | 278.00 | 276.00 | 277.00 | 277.00 | 341 |
| 2023-07-13 | 278.00 | 278.00 | 273.50 | 276.00 | 276.00 | 2,289 |
| 2023-07-12 | 272.50 | 277.50 | 272.00 | 277.50 | 277.50 | 1,136 |
| 2023-07-11 | 271.50 | 276.00 | 271.00 | 271.50 | 271.50 | 2,492 |
| 2023-07-10 | 270.00 | 274.00 | 269.00 | 271.00 | 271.00 | 1,522 |
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.