ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 379.50 | 383.50 | 378.50 | 378.50 | 378.50 | 4,005 |
| 2025-11-07 | 382.00 | 384.00 | 373.00 | 375.00 | 375.00 | 3,902 |
| 2025-11-06 | 384.00 | 386.00 | 381.00 | 382.00 | 382.00 | 2,851 |
| 2025-11-05 | 382.50 | 386.50 | 382.00 | 385.50 | 385.50 | 2,400 |
| 2025-11-04 | 381.50 | 385.00 | 379.00 | 385.00 | 385.00 | 7,489 |
| 2025-11-03 | 394.50 | 395.00 | 385.50 | 385.50 | 385.50 | 4,814 |
| 2025-10-31 | 393.50 | 398.00 | 392.50 | 394.00 | 394.00 | 3,646 |
| 2025-10-30 | 390.50 | 395.00 | 390.00 | 393.50 | 393.50 | 3,895 |
| 2025-10-29 | 395.00 | 396.50 | 391.50 | 391.50 | 391.50 | 3,931 |
| 2025-10-28 | 395.00 | 397.00 | 393.00 | 395.50 | 395.50 | 2,384 |
| 2025-10-27 | 398.50 | 401.00 | 395.00 | 396.50 | 396.50 | 2,868 |
| 2025-10-24 | 402.00 | 402.50 | 390.00 | 398.00 | 398.00 | 5,167 |
| 2025-10-23 | 400.00 | 407.00 | 394.50 | 401.50 | 401.50 | 6,723 |
| 2025-10-22 | 396.00 | 399.00 | 394.00 | 398.00 | 398.00 | 6,952 |
| 2025-10-21 | 391.50 | 396.00 | 384.00 | 395.00 | 395.00 | 5,207 |
| 2025-10-20 | 389.50 | 391.50 | 386.00 | 390.00 | 390.00 | 3,248 |
| 2025-10-17 | 379.50 | 391.50 | 377.00 | 387.50 | 387.50 | 6,134 |
| 2025-10-16 | 383.00 | 385.00 | 379.50 | 383.50 | 383.50 | 4,784 |
| 2025-10-15 | 385.00 | 389.00 | 382.50 | 384.50 | 384.50 | 3,129 |
| 2025-10-14 | 382.00 | 382.00 | 373.00 | 379.50 | 379.50 | 5,497 |
| 2025-10-13 | 385.00 | 389.50 | 380.00 | 383.50 | 383.50 | 9,605 |
| 2025-10-10 | 387.00 | 391.50 | 378.00 | 378.00 | 378.00 | 4,364 |
| 2025-10-09 | 388.00 | 399.00 | 386.00 | 387.00 | 387.00 | 4,881 |
| 2025-10-08 | 393.00 | 400.00 | 393.00 | 398.00 | 398.00 | 3,424 |
| 2025-10-07 | 399.00 | 399.50 | 390.50 | 391.50 | 391.50 | 4,332 |
| 2025-10-06 | 399.50 | 400.50 | 396.00 | 400.00 | 400.00 | 2,579 |
| 2025-10-03 | 402.00 | 406.00 | 397.00 | 402.50 | 402.50 | 5,071 |
| 2025-10-02 | 399.00 | 404.00 | 398.50 | 400.50 | 400.50 | 6,851 |
| 2025-10-01 | 400.00 | 400.50 | 395.00 | 398.50 | 398.50 | 6,692 |
| 2025-09-30 | 403.50 | 404.00 | 397.50 | 401.50 | 401.50 | 6,734 |
| 2025-09-29 | 404.50 | 405.00 | 400.50 | 404.50 | 404.50 | 4,610 |
| 2025-09-26 | 404.50 | 407.50 | 402.00 | 404.50 | 404.50 | 2,721 |
| 2025-09-25 | 407.00 | 408.50 | 401.50 | 404.50 | 404.50 | 3,894 |
| 2025-09-24 | 409.50 | 415.50 | 407.00 | 411.50 | 411.50 | 8,776 |
| 2025-09-23 | 413.00 | 415.00 | 409.50 | 409.50 | 409.50 | 3,739 |
| 2025-09-22 | 410.00 | 417.00 | 407.50 | 411.50 | 411.50 | 4,357 |
| 2025-09-19 | 411.50 | 415.00 | 405.50 | 407.00 | 407.00 | 8,607 |
| 2025-09-18 | 411.00 | 414.50 | 406.00 | 411.50 | 411.50 | 4,426 |
| 2025-09-17 | 413.00 | 416.00 | 410.00 | 410.00 | 410.00 | 5,479 |
| 2025-09-16 | 415.50 | 416.50 | 410.50 | 411.50 | 411.50 | 3,936 |
| 2025-09-15 | 410.00 | 416.50 | 408.00 | 416.50 | 416.50 | 4,341 |
| 2025-09-12 | 408.00 | 410.00 | 402.50 | 408.00 | 408.00 | 4,741 |
| 2025-09-11 | 393.50 | 407.00 | 393.50 | 407.00 | 407.00 | 2,388 |
| 2025-09-10 | 393.00 | 395.00 | 390.00 | 393.50 | 393.50 | 3,773 |
| 2025-09-09 | 398.00 | 401.00 | 393.50 | 394.50 | 394.50 | 1,883 |
| 2025-09-08 | 390.00 | 397.00 | 388.50 | 397.00 | 397.00 | 2,972 |
| 2025-09-05 | 390.00 | 393.00 | 386.00 | 390.50 | 390.50 | 7,698 |
| 2025-09-04 | 394.00 | 395.50 | 386.00 | 387.50 | 387.50 | 3,613 |
| 2025-09-03 | 396.50 | 398.00 | 391.50 | 397.00 | 397.00 | 3,393 |
| 2025-09-02 | 405.00 | 407.50 | 391.50 | 395.00 | 395.00 | 3,716 |
| 2025-09-01 | 411.00 | 414.00 | 406.50 | 406.50 | 406.50 | 2,017 |
| 2025-08-29 | 415.00 | 422.50 | 407.50 | 410.00 | 410.00 | 3,909 |
| 2025-08-28 | 407.00 | 415.50 | 406.50 | 413.00 | 413.00 | 4,512 |
| 2025-08-27 | 397.00 | 407.00 | 396.50 | 405.50 | 405.50 | 3,105 |
| 2025-08-26 | 413.00 | 421.00 | 397.00 | 398.50 | 398.50 | 9,884 |
| 2025-08-25 | 436.50 | 436.50 | 426.00 | 426.00 | 426.00 | 1,962 |
| 2025-08-22 | 439.00 | 439.00 | 435.00 | 438.00 | 438.00 | 3,095 |
| 2025-08-21 | 441.00 | 442.00 | 439.00 | 439.00 | 439.00 | 2,357 |
| 2025-08-20 | 444.50 | 444.50 | 440.00 | 441.50 | 441.50 | 2,052 |
| 2025-08-19 | 447.50 | 449.00 | 444.50 | 445.00 | 445.00 | 3,548 |
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.