ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 410.00 | 410.50 | 398.00 | 400.50 | 400.50 | 6,864 |
| 2026-02-03 | 410.50 | 414.00 | 408.50 | 410.00 | 410.00 | 2,597 |
| 2026-02-02 | 410.00 | 411.00 | 407.50 | 408.50 | 408.50 | 6,231 |
| 2026-01-30 | 420.00 | 421.00 | 408.00 | 410.00 | 410.00 | 6,268 |
| 2026-01-29 | 420.00 | 420.00 | 414.00 | 420.00 | 420.00 | 4,601 |
| 2026-01-28 | 416.50 | 421.00 | 414.00 | 418.00 | 418.00 | 4,728 |
| 2026-01-27 | 429.00 | 435.00 | 412.00 | 417.00 | 417.00 | 8,949 |
| 2026-01-26 | 420.50 | 423.00 | 414.50 | 421.00 | 421.00 | 4,307 |
| 2026-01-23 | 417.00 | 422.50 | 414.50 | 418.50 | 418.50 | 4,029 |
| 2026-01-22 | 415.50 | 423.50 | 415.50 | 417.00 | 417.00 | 5,563 |
| 2026-01-21 | 417.00 | 418.00 | 408.50 | 411.50 | 411.50 | 5,507 |
| 2026-01-20 | 422.00 | 425.50 | 414.00 | 417.00 | 417.00 | 5,141 |
| 2026-01-19 | 426.00 | 429.00 | 424.00 | 425.00 | 425.00 | 4,500 |
| 2026-01-16 | 436.00 | 438.50 | 433.00 | 433.00 | 433.00 | 4,597 |
| 2026-01-15 | 433.00 | 437.00 | 430.00 | 436.50 | 436.50 | 3,466 |
| 2026-01-14 | 437.00 | 438.50 | 428.00 | 433.00 | 433.00 | 3,862 |
| 2026-01-13 | 431.50 | 436.00 | 427.50 | 436.00 | 436.00 | 4,004 |
| 2026-01-12 | 433.50 | 436.00 | 428.00 | 430.50 | 430.50 | 4,276 |
| 2026-01-09 | 426.50 | 433.50 | 425.00 | 433.00 | 433.00 | 5,236 |
| 2026-01-08 | 430.00 | 434.50 | 424.00 | 425.50 | 425.50 | 5,285 |
| 2026-01-07 | 419.50 | 434.50 | 417.00 | 433.00 | 433.00 | 5,732 |
| 2026-01-06 | 411.50 | 418.00 | 408.50 | 417.50 | 417.50 | 8,862 |
| 2026-01-05 | 405.00 | 411.50 | 402.00 | 411.00 | 411.00 | 4,518 |
| 2026-01-02 | 411.00 | 412.50 | 403.50 | 403.50 | 403.50 | 4,452 |
| 2025-12-31 | 412.00 | 413.00 | 408.00 | 411.00 | 411.00 | 2,491 |
| 2025-12-30 | 406.00 | 412.00 | 405.00 | 411.50 | 411.50 | 2,829 |
| 2025-12-29 | 403.00 | 405.50 | 401.00 | 405.50 | 405.50 | 3,455 |
| 2025-12-24 | 403.00 | 403.50 | 400.50 | 403.50 | 403.50 | 1,691 |
| 2025-12-23 | 405.00 | 407.50 | 403.00 | 403.50 | 403.50 | 4,619 |
| 2025-12-22 | 401.50 | 405.00 | 400.00 | 405.00 | 405.00 | 4,372 |
| 2025-12-19 | 398.50 | 401.00 | 396.00 | 400.00 | 400.00 | 9,112 |
| 2025-12-18 | 397.50 | 400.00 | 393.00 | 396.50 | 396.50 | 6,843 |
| 2025-12-17 | 397.00 | 398.50 | 394.00 | 397.00 | 397.00 | 4,227 |
| 2025-12-16 | 395.00 | 400.00 | 392.00 | 397.50 | 397.50 | 7,567 |
| 2025-12-15 | 397.00 | 398.50 | 393.00 | 396.00 | 396.00 | 4,296 |
| 2025-12-12 | 392.00 | 399.50 | 392.00 | 394.50 | 394.50 | 3,225 |
| 2025-12-11 | 379.00 | 393.00 | 378.00 | 392.00 | 392.00 | 5,040 |
| 2025-12-10 | 381.00 | 382.50 | 378.00 | 379.50 | 379.50 | 4,902 |
| 2025-12-09 | 380.50 | 383.50 | 380.00 | 381.00 | 381.00 | 4,973 |
| 2025-12-08 | 387.00 | 388.00 | 378.50 | 381.50 | 381.50 | 3,343 |
| 2025-12-05 | 388.00 | 390.00 | 383.50 | 387.00 | 387.00 | 1,886 |
| 2025-12-04 | 384.50 | 388.00 | 381.00 | 387.00 | 387.00 | 4,541 |
| 2025-12-03 | 391.50 | 391.50 | 382.00 | 382.00 | 382.00 | 3,290 |
| 2025-12-02 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 3,339 |
| 2025-12-01 | 382.00 | 389.00 | 380.00 | 389.00 | 389.00 | 5,398 |
| 2025-11-28 | 383.50 | 385.00 | 380.00 | 385.00 | 385.00 | 7,816 |
| 2025-11-27 | 374.50 | 383.50 | 373.00 | 383.50 | 383.50 | 5,062 |
| 2025-11-26 | 371.00 | 378.00 | 366.00 | 374.00 | 374.00 | 5,736 |
| 2025-11-25 | 372.50 | 373.00 | 367.00 | 369.50 | 369.50 | 6,048 |
| 2025-11-24 | 371.50 | 374.00 | 369.50 | 373.00 | 373.00 | 5,985 |
| 2025-11-21 | 368.00 | 374.50 | 365.00 | 371.00 | 371.00 | 6,646 |
| 2025-11-20 | 375.50 | 377.00 | 369.50 | 371.00 | 371.00 | 2,772 |
| 2025-11-19 | 373.00 | 376.50 | 371.00 | 375.00 | 375.00 | 4,271 |
| 2025-11-18 | 374.00 | 377.00 | 371.00 | 372.00 | 372.00 | 3,870 |
| 2025-11-17 | 379.00 | 381.00 | 376.00 | 378.00 | 378.00 | 3,177 |
| 2025-11-14 | 380.00 | 381.00 | 373.00 | 378.00 | 378.00 | 3,755 |
| 2025-11-13 | 384.50 | 385.50 | 382.00 | 382.00 | 382.00 | 3,132 |
| 2025-11-12 | 384.00 | 387.50 | 381.00 | 385.00 | 385.00 | 5,746 |
| 2025-11-11 | 380.00 | 384.50 | 378.00 | 384.50 | 384.50 | 5,946 |
| 2025-11-10 | 379.50 | 383.50 | 378.50 | 378.50 | 378.50 | 4,005 |
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.