ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 363.00 | 365.50 | 354.00 | 354.00 | 354.00 | 8,481 |
| 2026-07-24 | 362.00 | 368.00 | 355.00 | 360.50 | 360.50 | 7,147 |
| 2026-07-23 | 371.50 | 384.00 | 359.50 | 359.50 | 359.50 | 16,223 |
| 2026-07-22 | 354.00 | 355.50 | 349.00 | 352.00 | 352.00 | 9,062 |
| 2026-07-21 | 355.00 | 356.00 | 349.00 | 352.50 | 352.50 | 6,191 |
| 2026-07-20 | 350.50 | 357.50 | 350.50 | 354.50 | 354.50 | 5,761 |
| 2026-07-17 | 353.50 | 360.00 | 351.50 | 355.50 | 355.50 | 6,913 |
| 2026-07-16 | 352.00 | 354.00 | 351.00 | 354.00 | 354.00 | 7,423 |
| 2026-07-15 | 349.50 | 355.00 | 346.00 | 352.50 | 352.50 | 2,723 |
| 2026-07-14 | 343.00 | 349.50 | 340.00 | 349.00 | 349.00 | 4,166 |
| 2026-07-13 | 345.00 | 345.50 | 338.00 | 343.50 | 343.50 | 4,449 |
| 2026-07-10 | 354.00 | 358.50 | 345.50 | 345.50 | 345.50 | 5,194 |
| 2026-07-09 | 356.00 | 358.50 | 349.00 | 354.50 | 354.50 | 5,367 |
| 2026-07-08 | 361.50 | 362.00 | 354.50 | 355.50 | 355.50 | 12,366 |
| 2026-07-07 | 362.50 | 365.50 | 359.50 | 362.00 | 362.00 | 7,330 |
| 2026-07-06 | 359.50 | 363.50 | 359.00 | 362.50 | 362.50 | 4,940 |
| 2026-07-03 | 351.00 | 360.50 | 351.00 | 359.00 | 359.00 | 3,919 |
| 2026-07-02 | 347.00 | 354.00 | 346.00 | 350.00 | 350.00 | 4,775 |
| 2026-07-01 | 342.00 | 348.00 | 337.00 | 347.50 | 347.50 | 4,180 |
| 2026-06-30 | 342.00 | 349.50 | 339.50 | 342.00 | 342.00 | 6,129 |
| 2026-06-29 | 345.00 | 346.00 | 342.00 | 342.00 | 342.00 | 3,788 |
| 2026-06-26 | 333.00 | 345.50 | 332.50 | 344.50 | 344.50 | 5,410 |
| 2026-06-25 | 342.00 | 342.00 | 335.00 | 335.00 | 335.00 | 3,715 |
| 2026-06-24 | 337.00 | 342.50 | 329.00 | 341.00 | 341.00 | 6,894 |
| 2026-06-23 | 333.00 | 338.00 | 330.00 | 337.00 | 337.00 | 5,219 |
| 2026-06-22 | 331.00 | 334.00 | 324.50 | 334.00 | 334.00 | 12,152 |
| 2026-06-19 | 331.00 | 335.50 | 329.00 | 333.00 | 333.00 | 6,064 |
| 2026-06-18 | 344.50 | 346.00 | 333.00 | 333.00 | 333.00 | 5,641 |
| 2026-06-17 | 350.50 | 351.50 | 341.50 | 344.50 | 344.50 | 4,836 |
| 2026-06-16 | 359.00 | 360.50 | 349.00 | 350.50 | 350.50 | 4,450 |
| 2026-06-15 | 366.00 | 370.00 | 357.00 | 357.00 | 357.00 | 3,406 |
| 2026-06-12 | 362.50 | 366.00 | 352.00 | 357.00 | 357.00 | 6,045 |
| 2026-06-11 | 359.00 | 359.50 | 353.50 | 355.00 | 355.00 | 5,016 |
| 2026-06-10 | 355.00 | 364.00 | 351.50 | 359.50 | 359.50 | 5,928 |
| 2026-06-09 | 362.50 | 365.00 | 355.00 | 355.00 | 355.00 | 6,085 |
| 2026-06-08 | 359.50 | 366.00 | 355.50 | 363.50 | 363.50 | 6,325 |
| 2026-06-05 | 381.50 | 382.50 | 365.00 | 367.00 | 367.00 | 7,680 |
| 2026-06-04 | 379.50 | 381.50 | 377.00 | 380.50 | 380.50 | 6,017 |
| 2026-06-03 | 379.00 | 388.00 | 378.00 | 378.50 | 378.50 | 6,960 |
| 2026-06-02 | 379.00 | 387.00 | 375.00 | 380.00 | 380.00 | 2,971 |
| 2026-06-01 | 384.00 | 387.00 | 378.00 | 378.00 | 378.00 | 5,493 |
| 2026-05-29 | 374.50 | 384.50 | 374.00 | 383.50 | 383.50 | 14,678 |
| 2026-05-28 | 367.00 | 374.50 | 367.00 | 373.00 | 373.00 | 3,971 |
| 2026-05-27 | 365.00 | 373.00 | 365.00 | 368.00 | 368.00 | 4,083 |
| 2026-05-26 | 364.00 | 368.50 | 362.50 | 364.50 | 364.50 | 1,694 |
| 2026-05-25 | 366.50 | 370.50 | 364.00 | 364.00 | 364.00 | 1,467 |
| 2026-05-22 | 365.00 | 369.50 | 362.50 | 362.50 | 362.50 | 4,579 |
| 2026-05-21 | 361.50 | 366.00 | 360.00 | 364.00 | 364.00 | 4,217 |
| 2026-05-20 | 355.00 | 366.00 | 355.00 | 361.50 | 361.50 | 3,537 |
| 2026-05-19 | 353.00 | 360.00 | 352.50 | 356.00 | 356.00 | 3,235 |
| 2026-05-18 | 346.50 | 354.00 | 344.00 | 351.50 | 351.50 | 4,539 |
| 2026-05-15 | 353.00 | 354.50 | 349.50 | 354.00 | 354.00 | 5,807 |
| 2026-05-14 | 353.50 | 357.50 | 350.50 | 357.50 | 357.50 | 3,584 |
| 2026-05-13 | 350.50 | 355.50 | 350.00 | 352.50 | 352.50 | 3,975 |
| 2026-05-12 | 353.00 | 357.00 | 349.50 | 350.50 | 350.50 | 5,283 |
| 2026-05-11 | 348.50 | 357.00 | 348.00 | 355.00 | 355.00 | 5,595 |
| 2026-05-08 | 352.50 | 355.00 | 347.50 | 349.00 | 349.00 | 3,227 |
| 2026-05-07 | 362.00 | 362.50 | 355.00 | 355.00 | 355.00 | 6,276 |
| 2026-05-06 | 354.50 | 368.50 | 354.50 | 361.50 | 361.50 | 4,912 |
| 2026-05-05 | 353.50 | 357.50 | 344.50 | 352.00 | 352.00 | 8,197 |
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.