ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 363.50 | 366.00 | 352.00 | 353.00 | 353.00 | 5,552 |
| 2026-04-30 | 355.00 | 361.00 | 353.50 | 361.00 | 361.00 | 4,800 |
| 2026-04-29 | 363.00 | 366.00 | 356.00 | 358.50 | 358.50 | 8,141 |
| 2026-04-28 | 359.00 | 361.00 | 356.50 | 361.00 | 361.00 | 6,172 |
| 2026-04-27 | 358.50 | 361.50 | 356.00 | 357.50 | 357.50 | 3,728 |
| 2026-04-24 | 355.50 | 362.00 | 354.00 | 359.00 | 359.00 | 6,172 |
| 2026-04-23 | 345.00 | 361.00 | 340.00 | 357.00 | 357.00 | 11,042 |
| 2026-04-22 | 343.00 | 344.00 | 336.00 | 336.00 | 336.00 | 3,519 |
| 2026-04-21 | 340.50 | 348.00 | 340.50 | 343.50 | 343.50 | 3,353 |
| 2026-04-20 | 344.00 | 345.50 | 340.50 | 340.50 | 340.50 | 2,943 |
| 2026-04-17 | 337.50 | 354.00 | 335.50 | 348.00 | 348.00 | 7,596 |
| 2026-04-16 | 336.50 | 341.00 | 335.00 | 338.00 | 338.00 | 6,509 |
| 2026-04-15 | 343.00 | 344.00 | 334.50 | 334.50 | 334.50 | 5,860 |
| 2026-04-14 | 338.00 | 347.00 | 337.00 | 341.50 | 341.50 | 6,138 |
| 2026-04-13 | 335.00 | 337.50 | 329.00 | 335.50 | 335.50 | 13,392 |
| 2026-04-10 | 340.50 | 347.50 | 340.00 | 340.50 | 340.50 | 4,753 |
| 2026-04-09 | 339.00 | 340.50 | 335.50 | 339.50 | 339.50 | 7,015 |
| 2026-04-08 | 342.50 | 350.00 | 338.00 | 342.00 | 342.00 | 7,018 |
| 2026-04-07 | 326.00 | 333.50 | 322.50 | 325.50 | 325.50 | 7,477 |
| 2026-04-02 | 328.00 | 328.00 | 320.00 | 325.50 | 325.50 | 3,469 |
| 2026-04-01 | 333.00 | 336.50 | 329.00 | 334.00 | 334.00 | 9,646 |
| 2026-03-31 | 320.50 | 322.50 | 317.00 | 318.50 | 318.50 | 7,917 |
| 2026-03-30 | 316.50 | 322.00 | 314.00 | 321.00 | 321.00 | 6,198 |
| 2026-03-27 | 320.00 | 320.50 | 313.50 | 316.50 | 316.50 | 5,323 |
| 2026-03-26 | 323.00 | 325.00 | 319.50 | 319.50 | 319.50 | 3,587 |
| 2026-03-25 | 324.50 | 331.50 | 322.50 | 324.50 | 324.50 | 9,142 |
| 2026-03-24 | 319.50 | 322.00 | 315.50 | 319.50 | 319.50 | 6,852 |
| 2026-03-23 | 299.00 | 319.00 | 296.50 | 319.00 | 319.00 | 16,988 |
| 2026-03-20 | 326.00 | 330.50 | 307.00 | 310.00 | 310.00 | 15,304 |
| 2026-03-19 | 324.00 | 327.50 | 318.50 | 323.50 | 323.50 | 21,401 |
| 2026-03-18 | 326.00 | 333.00 | 326.00 | 329.00 | 329.00 | 12,569 |
| 2026-03-17 | 326.50 | 328.00 | 323.00 | 323.00 | 323.00 | 7,879 |
| 2026-03-16 | 330.50 | 333.00 | 324.00 | 326.00 | 326.00 | 11,083 |
| 2026-03-13 | 353.50 | 353.50 | 321.50 | 329.50 | 329.50 | 14,583 |
| 2026-03-12 | 372.00 | 372.00 | 350.50 | 356.00 | 356.00 | 10,806 |
| 2026-03-11 | 382.00 | 382.00 | 373.00 | 373.00 | 373.00 | 6,725 |
| 2026-03-10 | 371.50 | 382.50 | 370.00 | 382.50 | 382.50 | 7,395 |
| 2026-03-09 | 367.50 | 368.50 | 361.50 | 364.50 | 364.50 | 8,591 |
| 2026-03-06 | 380.00 | 380.00 | 370.50 | 373.50 | 373.50 | 3,239 |
| 2026-03-05 | 380.50 | 383.00 | 376.00 | 376.00 | 376.00 | 7,226 |
| 2026-03-04 | 377.50 | 387.00 | 374.50 | 382.50 | 382.50 | 9,779 |
| 2026-03-03 | 392.00 | 392.00 | 372.00 | 372.00 | 372.00 | 9,460 |
| 2026-03-02 | 389.50 | 398.50 | 387.00 | 395.00 | 395.00 | 4,523 |
| 2026-02-27 | 400.50 | 405.00 | 398.50 | 400.50 | 400.50 | 8,660 |
| 2026-02-26 | 393.50 | 403.50 | 388.00 | 400.00 | 400.00 | 10,056 |
| 2026-02-25 | 397.00 | 398.50 | 391.50 | 392.00 | 392.00 | 4,244 |
| 2026-02-24 | 401.00 | 404.00 | 397.00 | 397.00 | 397.00 | 4,670 |
| 2026-02-23 | 404.00 | 404.00 | 398.00 | 401.50 | 401.50 | 3,391 |
| 2026-02-20 | 400.00 | 402.50 | 395.50 | 402.50 | 402.50 | 6,249 |
| 2026-02-19 | 403.00 | 405.50 | 396.00 | 400.50 | 400.50 | 14,989 |
| 2026-02-18 | 399.00 | 405.50 | 396.00 | 402.50 | 402.50 | 3,850 |
| 2026-02-17 | 391.00 | 399.00 | 388.00 | 396.00 | 396.00 | 3,865 |
| 2026-02-16 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | 4,604 |
| 2026-02-13 | 389.00 | 394.00 | 385.50 | 393.50 | 393.50 | 6,755 |
| 2026-02-12 | 404.50 | 406.00 | 390.00 | 390.00 | 390.00 | 7,623 |
| 2026-02-11 | 412.00 | 412.00 | 396.50 | 404.00 | 404.00 | 4,178 |
| 2026-02-10 | 409.50 | 413.00 | 406.50 | 413.00 | 413.00 | 4,478 |
| 2026-02-09 | 410.00 | 411.00 | 405.00 | 408.50 | 408.50 | 4,483 |
| 2026-02-06 | 404.00 | 408.00 | 401.00 | 407.50 | 407.50 | 4,247 |
| 2026-02-05 | 400.00 | 406.50 | 397.50 | 406.50 | 406.50 | 5,118 |
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.