ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 445.00 | 451.50 | 444.00 | 447.50 | 447.50 | 2,730 |
| 2025-08-15 | 458.00 | 458.00 | 450.50 | 451.00 | 451.00 | 1,421 |
| 2025-08-14 | 457.00 | 457.00 | 453.00 | 456.50 | 456.50 | 1,574 |
| 2025-08-13 | 462.50 | 465.00 | 456.00 | 457.00 | 457.00 | 3,586 |
| 2025-08-12 | 456.00 | 462.50 | 454.00 | 462.50 | 462.50 | 3,210 |
| 2025-08-11 | 457.00 | 458.00 | 454.00 | 454.00 | 454.00 | 2,804 |
| 2025-08-08 | 455.00 | 456.50 | 452.00 | 456.50 | 456.50 | 2,318 |
| 2025-08-07 | 444.00 | 455.50 | 444.00 | 455.50 | 455.50 | 3,248 |
| 2025-08-06 | 442.00 | 443.50 | 440.00 | 443.00 | 443.00 | 2,374 |
| 2025-08-05 | 439.50 | 442.50 | 439.50 | 441.50 | 441.50 | 2,708 |
| 2025-08-04 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 2,717 |
| 2025-08-01 | 436.50 | 438.50 | 430.00 | 431.50 | 431.50 | 4,459 |
| 2025-07-31 | 444.50 | 448.00 | 440.00 | 440.50 | 440.50 | 4,890 |
| 2025-07-30 | 444.50 | 444.50 | 442.00 | 444.50 | 444.50 | 2,978 |
| 2025-07-29 | 443.50 | 445.00 | 441.50 | 444.50 | 444.50 | 1,624 |
| 2025-07-28 | 446.00 | 448.00 | 439.50 | 441.00 | 441.00 | 3,271 |
| 2025-07-25 | 440.50 | 445.50 | 438.00 | 444.50 | 444.50 | 3,666 |
| 2025-07-24 | 456.00 | 456.50 | 437.50 | 442.00 | 442.00 | 6,191 |
| 2025-07-23 | 437.50 | 438.50 | 434.00 | 436.50 | 436.50 | 3,251 |
| 2025-07-22 | 444.00 | 444.00 | 435.00 | 436.50 | 436.50 | 3,330 |
| 2025-07-21 | 446.00 | 452.00 | 442.00 | 444.00 | 444.00 | 7,866 |
| 2025-07-18 | 443.00 | 448.50 | 442.00 | 445.50 | 445.50 | 5,614 |
| 2025-07-17 | 444.00 | 444.00 | 435.00 | 440.00 | 440.00 | 3,143 |
| 2025-07-16 | 442.00 | 448.00 | 440.50 | 441.50 | 441.50 | 3,884 |
| 2025-07-15 | 443.50 | 446.50 | 441.50 | 441.50 | 441.50 | 4,060 |
| 2025-07-14 | 436.50 | 445.50 | 435.50 | 443.00 | 443.00 | 3,621 |
| 2025-07-11 | 435.00 | 440.50 | 434.50 | 439.50 | 439.50 | 5,142 |
| 2025-07-10 | 429.50 | 435.00 | 428.00 | 435.00 | 435.00 | 3,806 |
| 2025-07-09 | 424.00 | 432.00 | 421.00 | 429.50 | 429.50 | 3,055 |
| 2025-07-08 | 421.00 | 428.00 | 420.50 | 423.50 | 423.50 | 2,818 |
| 2025-07-07 | 422.00 | 426.50 | 420.00 | 421.00 | 421.00 | 3,223 |
| 2025-07-04 | 417.50 | 422.00 | 415.00 | 422.00 | 422.00 | 6,310 |
| 2025-07-03 | 424.50 | 426.00 | 414.00 | 418.00 | 418.00 | 4,398 |
| 2025-07-02 | 417.50 | 424.00 | 415.00 | 424.00 | 424.00 | 4,395 |
| 2025-07-01 | 413.00 | 419.50 | 410.00 | 417.50 | 417.50 | 3,521 |
| 2025-06-30 | 418.50 | 418.50 | 412.00 | 412.00 | 412.00 | 5,444 |
| 2025-06-27 | 416.00 | 419.50 | 414.00 | 417.00 | 417.00 | 2,474 |
| 2025-06-26 | 414.00 | 418.00 | 414.00 | 415.00 | 415.00 | 2,083 |
| 2025-06-25 | 419.50 | 422.00 | 414.00 | 414.00 | 414.00 | 3,986 |
| 2025-06-24 | 416.00 | 420.00 | 413.00 | 419.50 | 419.50 | 3,382 |
| 2025-06-23 | 410.00 | 414.50 | 407.00 | 413.00 | 413.00 | 3,112 |
| 2025-06-20 | 414.00 | 416.50 | 411.50 | 412.00 | 412.00 | 5,692 |
| 2025-06-19 | 415.00 | 416.50 | 412.00 | 413.00 | 413.00 | 3,280 |
| 2025-06-18 | 416.00 | 418.50 | 412.00 | 417.50 | 417.50 | 3,352 |
| 2025-06-17 | 416.00 | 420.50 | 414.50 | 416.00 | 416.00 | 2,707 |
| 2025-06-16 | 412.00 | 420.50 | 412.00 | 419.50 | 419.50 | 2,148 |
| 2025-06-13 | 415.00 | 415.00 | 411.50 | 412.00 | 412.00 | 2,779 |
| 2025-06-12 | 420.50 | 422.00 | 417.50 | 419.00 | 419.00 | 2,635 |
| 2025-06-11 | 414.50 | 422.50 | 414.50 | 422.50 | 422.50 | 6,565 |
| 2025-06-10 | 415.00 | 418.50 | 411.50 | 415.00 | 415.00 | 3,499 |
| 2025-06-09 | 419.50 | 419.50 | 413.50 | 415.00 | 415.00 | 1,870 |
| 2025-06-06 | 418.00 | 422.00 | 416.00 | 420.50 | 420.50 | 2,475 |
| 2025-06-05 | 416.00 | 421.50 | 415.00 | 418.50 | 418.50 | 4,292 |
| 2025-06-04 | 423.00 | 426.50 | 413.00 | 416.00 | 416.00 | 3,153 |
| 2025-06-03 | 421.50 | 422.50 | 417.00 | 421.00 | 421.00 | 4,621 |
| 2025-06-02 | 418.50 | 423.50 | 412.50 | 421.50 | 421.50 | 6,773 |
| 2025-05-30 | 421.50 | 425.00 | 419.50 | 419.50 | 419.50 | 5,212 |
| 2025-05-29 | 419.50 | 423.00 | 415.00 | 422.00 | 422.00 | 4,229 |
| 2025-05-28 | 415.50 | 418.00 | 413.50 | 416.00 | 416.00 | 1,878 |
| 2025-05-27 | 414.50 | 418.00 | 409.50 | 417.00 | 417.00 | 6,837 |
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.