ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 416.50 | 423.50 | 413.00 | 419.00 | 419.00 | 7,806 |
| 2025-02-25 | 419.50 | 421.00 | 416.50 | 416.50 | 416.50 | 3,747 |
| 2025-02-24 | 422.50 | 426.00 | 419.00 | 421.00 | 421.00 | 2,700 |
| 2025-02-21 | 421.50 | 426.50 | 421.50 | 424.00 | 424.00 | 2,731 |
| 2025-02-20 | 418.50 | 425.00 | 418.00 | 420.00 | 420.00 | 3,151 |
| 2025-02-19 | 418.00 | 422.50 | 414.50 | 417.50 | 417.50 | 4,784 |
| 2025-02-18 | 418.00 | 418.50 | 413.50 | 417.00 | 417.00 | 4,862 |
| 2025-02-17 | 415.00 | 419.00 | 415.00 | 418.00 | 418.00 | 5,500 |
| 2025-02-14 | 416.00 | 417.00 | 413.50 | 415.00 | 415.00 | 4,541 |
| 2025-02-13 | 416.00 | 417.50 | 413.50 | 415.50 | 415.50 | 6,169 |
| 2025-02-12 | 412.00 | 415.50 | 410.50 | 414.50 | 414.50 | 6,073 |
| 2025-02-11 | 414.00 | 415.50 | 410.00 | 410.50 | 410.50 | 3,944 |
| 2025-02-10 | 412.00 | 416.00 | 411.50 | 415.50 | 415.50 | 4,276 |
| 2025-02-07 | 410.00 | 415.00 | 409.00 | 410.50 | 410.50 | 6,336 |
| 2025-02-06 | 406.00 | 410.00 | 405.00 | 410.00 | 410.00 | 9,807 |
| 2025-02-05 | 408.00 | 410.00 | 401.50 | 404.00 | 404.00 | 6,497 |
| 2025-02-04 | 407.00 | 408.00 | 400.00 | 408.00 | 408.00 | 5,450 |
| 2025-02-03 | 402.00 | 410.00 | 396.50 | 407.00 | 407.00 | 4,461 |
| 2025-01-31 | 398.00 | 406.00 | 397.00 | 404.50 | 404.50 | 11,180 |
| 2025-01-30 | 407.00 | 409.50 | 395.50 | 398.00 | 398.00 | 5,630 |
| 2025-01-29 | 400.00 | 412.00 | 399.50 | 406.00 | 406.00 | 10,104 |
| 2025-01-28 | 409.00 | 410.00 | 392.50 | 396.00 | 396.00 | 13,090 |
| 2025-01-27 | 397.00 | 399.00 | 385.00 | 390.50 | 390.50 | 5,478 |
| 2025-01-24 | 395.00 | 397.50 | 392.50 | 397.00 | 397.00 | 10,938 |
| 2025-01-23 | 396.00 | 397.50 | 393.00 | 395.00 | 395.00 | 3,925 |
| 2025-01-22 | 397.00 | 400.50 | 392.00 | 395.00 | 395.00 | 4,560 |
| 2025-01-21 | 386.00 | 397.50 | 384.00 | 396.50 | 396.50 | 5,623 |
| 2025-01-20 | 380.00 | 389.00 | 380.00 | 385.00 | 385.00 | 3,647 |
| 2025-01-17 | 386.50 | 387.00 | 373.00 | 378.50 | 378.50 | 5,536 |
| 2025-01-16 | 392.50 | 393.50 | 380.50 | 385.50 | 385.50 | 4,899 |
| 2025-01-15 | 382.00 | 392.50 | 382.00 | 389.00 | 389.00 | 2,188 |
| 2025-01-14 | 388.00 | 391.50 | 381.00 | 381.00 | 381.00 | 4,418 |
| 2025-01-13 | 378.00 | 385.00 | 375.50 | 385.00 | 385.00 | 4,621 |
| 2025-01-10 | 388.00 | 390.00 | 378.00 | 378.00 | 378.00 | 4,368 |
| 2025-01-09 | 387.00 | 391.00 | 383.00 | 387.00 | 387.00 | 5,142 |
| 2025-01-08 | 370.50 | 389.50 | 370.00 | 389.00 | 389.00 | 10,984 |
| 2025-01-07 | 375.50 | 376.50 | 367.50 | 371.00 | 371.00 | 3,246 |
| 2025-01-06 | 371.00 | 379.00 | 368.50 | 375.50 | 375.50 | 6,248 |
| 2025-01-03 | 372.50 | 374.00 | 369.50 | 369.50 | 369.50 | 2,505 |
| 2025-01-02 | 378.50 | 379.00 | 370.50 | 372.00 | 372.00 | 2,014 |
| 2024-12-31 | 371.50 | 379.50 | 371.50 | 379.50 | 379.50 | 2,231 |
| 2024-12-30 | 377.00 | 377.00 | 369.50 | 371.50 | 371.50 | 3,099 |
| 2024-12-27 | 374.00 | 377.50 | 373.00 | 376.50 | 376.50 | 3,885 |
| 2024-12-24 | 371.00 | 375.50 | 370.00 | 374.50 | 374.50 | 4,183 |
| 2024-12-23 | 367.50 | 374.50 | 366.00 | 370.00 | 370.00 | 7,980 |
| 2024-12-20 | 371.00 | 371.50 | 360.50 | 367.50 | 367.50 | 15,967 |
| 2024-12-19 | 373.00 | 377.50 | 372.00 | 374.00 | 374.00 | 4,457 |
| 2024-12-18 | 372.00 | 378.00 | 372.00 | 376.00 | 376.00 | 4,684 |
| 2024-12-17 | 373.00 | 377.50 | 371.00 | 372.00 | 372.00 | 4,595 |
| 2024-12-16 | 376.00 | 377.50 | 374.00 | 374.00 | 374.00 | 2,792 |
| 2024-12-13 | 376.50 | 382.00 | 374.50 | 378.00 | 378.00 | 4,083 |
| 2024-12-12 | 375.00 | 380.50 | 373.00 | 376.50 | 376.50 | 3,245 |
| 2024-12-11 | 378.00 | 380.00 | 375.00 | 378.00 | 378.00 | 4,920 |
| 2024-12-10 | 381.00 | 381.50 | 377.00 | 379.50 | 379.50 | 4,333 |
| 2024-12-09 | 391.50 | 391.50 | 381.00 | 383.00 | 383.00 | 4,113 |
| 2024-12-06 | 380.00 | 390.00 | 378.50 | 388.50 | 388.50 | 3,737 |
| 2024-12-05 | 378.50 | 385.00 | 378.50 | 380.00 | 380.00 | 4,035 |
| 2024-12-04 | 376.00 | 380.50 | 375.50 | 379.50 | 379.50 | 3,065 |
| 2024-12-03 | 381.00 | 387.00 | 375.00 | 375.00 | 375.00 | 4,915 |
| 2024-12-02 | 383.00 | 384.00 | 376.00 | 381.50 | 381.50 | 4,825 |
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.