ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 416.00 | 419.50 | 413.50 | 414.50 | 414.50 | 2,886 |
| 2025-05-23 | 413.00 | 417.00 | 403.00 | 413.00 | 413.00 | 11,927 |
| 2025-05-22 | 411.50 | 413.00 | 404.50 | 411.00 | 411.00 | 6,332 |
| 2025-05-21 | 405.50 | 418.00 | 403.00 | 414.00 | 414.00 | 8,367 |
| 2025-05-20 | 408.50 | 409.00 | 403.50 | 405.50 | 405.50 | 3,702 |
| 2025-05-19 | 402.00 | 409.50 | 400.00 | 409.50 | 409.50 | 8,850 |
| 2025-05-16 | 405.50 | 407.50 | 402.00 | 403.50 | 403.50 | 3,981 |
| 2025-05-15 | 401.50 | 406.00 | 398.50 | 405.50 | 405.50 | 2,388 |
| 2025-05-14 | 409.50 | 410.00 | 400.50 | 402.50 | 402.50 | 5,282 |
| 2025-05-13 | 403.00 | 413.00 | 403.00 | 409.50 | 409.50 | 16,308 |
| 2025-05-12 | 405.00 | 409.00 | 399.00 | 403.00 | 403.00 | 7,166 |
| 2025-05-09 | 405.00 | 407.50 | 401.50 | 405.00 | 405.00 | 6,644 |
| 2025-05-08 | 401.00 | 405.50 | 400.50 | 405.00 | 405.00 | 4,400 |
| 2025-05-07 | 399.50 | 400.50 | 394.00 | 400.50 | 400.50 | 4,885 |
| 2025-05-06 | 404.00 | 405.50 | 398.50 | 400.50 | 400.50 | 8,790 |
| 2025-05-05 | 406.50 | 409.00 | 403.50 | 405.00 | 405.00 | 2,635 |
| 2025-05-02 | 397.50 | 407.00 | 396.00 | 407.00 | 407.00 | 9,043 |
| 2025-04-30 | 389.00 | 396.00 | 389.00 | 395.00 | 395.00 | 5,018 |
| 2025-04-29 | 389.50 | 391.50 | 387.00 | 389.00 | 389.00 | 2,697 |
| 2025-04-28 | 389.50 | 394.50 | 388.00 | 389.50 | 389.50 | 3,775 |
| 2025-04-25 | 385.00 | 389.00 | 379.50 | 388.00 | 388.00 | 2,497 |
| 2025-04-24 | 370.00 | 385.00 | 367.50 | 385.00 | 385.00 | 4,881 |
| 2025-04-23 | 362.00 | 367.50 | 361.50 | 365.00 | 365.00 | 4,869 |
| 2025-04-22 | 364.50 | 364.50 | 357.50 | 360.00 | 360.00 | 5,301 |
| 2025-04-17 | 362.00 | 366.50 | 362.00 | 363.00 | 363.00 | 4,945 |
| 2025-04-16 | 357.50 | 365.50 | 357.00 | 364.00 | 364.00 | 4,422 |
| 2025-04-15 | 346.50 | 364.00 | 346.00 | 361.00 | 361.00 | 3,548 |
| 2025-04-14 | 340.50 | 349.00 | 340.50 | 346.50 | 346.50 | 5,487 |
| 2025-04-11 | 336.50 | 338.50 | 327.50 | 336.00 | 336.00 | 6,896 |
| 2025-04-10 | 361.50 | 361.50 | 332.50 | 332.50 | 332.50 | 15,902 |
| 2025-04-09 | 320.00 | 329.00 | 318.00 | 324.50 | 324.50 | 10,102 |
| 2025-04-08 | 329.00 | 339.00 | 327.00 | 335.50 | 335.50 | 6,687 |
| 2025-04-07 | 309.00 | 337.00 | 308.00 | 325.00 | 325.00 | 9,458 |
| 2025-04-04 | 342.50 | 345.00 | 325.00 | 329.50 | 329.50 | 7,935 |
| 2025-04-03 | 363.00 | 364.00 | 345.00 | 346.50 | 346.50 | 9,785 |
| 2025-04-02 | 368.50 | 370.00 | 361.50 | 369.00 | 369.00 | 6,885 |
| 2025-04-01 | 365.50 | 371.00 | 365.50 | 369.50 | 369.50 | 3,290 |
| 2025-03-31 | 366.00 | 367.00 | 362.50 | 365.00 | 365.00 | 4,394 |
| 2025-03-28 | 372.00 | 372.50 | 366.50 | 368.00 | 368.00 | 3,960 |
| 2025-03-27 | 372.50 | 374.50 | 370.50 | 372.50 | 372.50 | 4,578 |
| 2025-03-26 | 377.50 | 380.00 | 374.00 | 374.00 | 374.00 | 4,752 |
| 2025-03-25 | 372.00 | 378.00 | 369.50 | 376.50 | 376.50 | 5,602 |
| 2025-03-24 | 372.00 | 376.50 | 370.50 | 370.50 | 370.50 | 6,264 |
| 2025-03-21 | 368.00 | 372.00 | 363.50 | 370.00 | 370.00 | 12,907 |
| 2025-03-20 | 375.00 | 376.00 | 368.00 | 368.50 | 368.50 | 5,631 |
| 2025-03-19 | 371.00 | 375.00 | 367.00 | 374.00 | 374.00 | 5,563 |
| 2025-03-18 | 376.50 | 379.00 | 368.50 | 370.00 | 370.00 | 5,711 |
| 2025-03-17 | 366.50 | 369.50 | 365.50 | 368.50 | 368.50 | 4,681 |
| 2025-03-14 | 360.00 | 371.00 | 356.50 | 365.50 | 365.50 | 10,658 |
| 2025-03-13 | 378.00 | 387.50 | 356.50 | 361.00 | 361.00 | 17,575 |
| 2025-03-12 | 383.00 | 389.00 | 378.00 | 380.00 | 380.00 | 5,103 |
| 2025-03-11 | 389.00 | 392.00 | 382.50 | 384.50 | 384.50 | 5,378 |
| 2025-03-10 | 400.00 | 402.50 | 388.50 | 390.00 | 390.00 | 5,106 |
| 2025-03-07 | 395.00 | 395.00 | 385.00 | 389.50 | 389.50 | 10,394 |
| 2025-03-06 | 414.00 | 416.50 | 394.00 | 396.00 | 396.00 | 9,568 |
| 2025-03-05 | 416.50 | 423.00 | 412.00 | 413.50 | 413.50 | 6,116 |
| 2025-03-04 | 415.50 | 415.50 | 410.50 | 412.00 | 412.00 | 2,504 |
| 2025-03-03 | 412.50 | 423.00 | 412.50 | 416.50 | 416.50 | 5,978 |
| 2025-02-28 | 410.00 | 415.50 | 410.00 | 412.50 | 412.50 | 8,967 |
| 2025-02-27 | 417.00 | 417.00 | 409.50 | 412.50 | 412.50 | 3,952 |
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.