ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 390.00 | 394.00 | 387.00 | 388.00 | 388.00 | 5,539 |
| 2024-11-28 | 384.50 | 392.00 | 384.00 | 392.00 | 392.00 | 3,140 |
| 2024-11-27 | 394.50 | 397.50 | 384.00 | 384.50 | 384.50 | 3,385 |
| 2024-11-26 | 394.00 | 399.00 | 392.00 | 394.50 | 394.50 | 4,232 |
| 2024-11-25 | 387.00 | 395.50 | 387.00 | 394.00 | 394.00 | 23,216 |
| 2024-11-22 | 375.00 | 387.00 | 375.00 | 386.00 | 386.00 | 4,655 |
| 2024-11-21 | 374.00 | 376.50 | 368.50 | 374.00 | 374.00 | 8,271 |
| 2024-11-20 | 379.00 | 383.00 | 372.00 | 374.50 | 374.50 | 7,131 |
| 2024-11-19 | 381.50 | 383.00 | 367.00 | 376.50 | 376.50 | 6,199 |
| 2024-11-18 | 382.50 | 390.00 | 379.00 | 381.50 | 381.50 | 3,870 |
| 2024-11-15 | 386.50 | 390.00 | 380.50 | 382.50 | 382.50 | 4,640 |
| 2024-11-14 | 400.00 | 404.00 | 391.00 | 392.00 | 392.00 | 5,062 |
| 2024-11-13 | 394.50 | 400.50 | 393.00 | 398.50 | 398.50 | 6,129 |
| 2024-11-12 | 398.00 | 402.00 | 392.50 | 395.00 | 395.00 | 5,188 |
| 2024-11-11 | 409.50 | 411.50 | 403.00 | 403.50 | 403.50 | 3,665 |
| 2024-11-08 | 406.50 | 408.50 | 404.00 | 408.50 | 408.50 | 2,814 |
| 2024-11-07 | 406.00 | 409.50 | 404.00 | 406.50 | 406.50 | 4,294 |
| 2024-11-06 | 405.50 | 413.00 | 403.00 | 405.50 | 405.50 | 3,207 |
| 2024-11-05 | 404.00 | 409.50 | 403.00 | 404.50 | 404.50 | 2,196 |
| 2024-11-04 | 408.50 | 409.00 | 402.50 | 404.00 | 404.00 | 2,848 |
| 2024-11-01 | 409.00 | 410.00 | 403.00 | 408.50 | 408.50 | 3,952 |
| 2024-10-31 | 409.00 | 409.50 | 404.50 | 409.50 | 409.50 | 4,037 |
| 2024-10-30 | 405.00 | 410.00 | 402.00 | 409.00 | 409.00 | 3,273 |
| 2024-10-29 | 414.00 | 417.00 | 408.00 | 408.50 | 408.50 | 3,645 |
| 2024-10-28 | 406.50 | 415.00 | 406.50 | 413.00 | 413.00 | 2,552 |
| 2024-10-25 | 411.50 | 411.50 | 400.00 | 407.50 | 407.50 | 9,072 |
| 2024-10-24 | 405.50 | 411.00 | 402.00 | 410.50 | 410.50 | 4,027 |
| 2024-10-23 | 400.00 | 423.00 | 400.00 | 404.00 | 404.00 | 27,917 |
| 2024-10-22 | 381.50 | 383.00 | 376.00 | 381.00 | 381.00 | 4,042 |
| 2024-10-21 | 389.00 | 391.50 | 381.50 | 383.00 | 383.00 | 2,516 |
| 2024-10-18 | 388.00 | 392.50 | 386.50 | 389.00 | 389.00 | 5,284 |
| 2024-10-17 | 388.00 | 390.50 | 385.50 | 388.50 | 388.50 | 1,875 |
| 2024-10-16 | 383.50 | 388.50 | 382.00 | 388.50 | 388.50 | 2,180 |
| 2024-10-15 | 389.00 | 390.00 | 384.00 | 384.50 | 384.50 | 3,588 |
| 2024-10-14 | 377.00 | 388.50 | 377.00 | 388.50 | 388.50 | 3,676 |
| 2024-10-11 | 370.50 | 375.50 | 368.00 | 375.00 | 375.00 | 2,251 |
| 2024-10-10 | 377.00 | 377.00 | 367.00 | 370.50 | 370.50 | 3,416 |
| 2024-10-09 | 375.00 | 377.00 | 372.50 | 376.00 | 376.00 | 5,374 |
| 2024-10-08 | 373.00 | 374.00 | 369.00 | 374.00 | 374.00 | 3,529 |
| 2024-10-07 | 372.50 | 377.50 | 369.00 | 377.00 | 377.00 | 4,253 |
| 2024-10-04 | 375.50 | 376.00 | 370.50 | 372.50 | 372.50 | 3,157 |
| 2024-10-03 | 376.50 | 380.00 | 372.00 | 376.00 | 376.00 | 3,430 |
| 2024-10-02 | 379.00 | 379.00 | 372.00 | 376.50 | 376.50 | 2,803 |
| 2024-10-01 | 379.00 | 382.50 | 377.00 | 380.00 | 380.00 | 4,381 |
| 2024-09-30 | 382.00 | 383.00 | 373.00 | 379.00 | 379.00 | 10,497 |
| 2024-09-27 | 385.00 | 388.50 | 382.00 | 382.00 | 382.00 | 3,101 |
| 2024-09-26 | 384.00 | 386.50 | 384.00 | 385.00 | 385.00 | 3,424 |
| 2024-09-25 | 379.00 | 381.50 | 378.50 | 381.50 | 381.50 | 2,807 |
| 2024-09-24 | 388.50 | 389.50 | 377.50 | 380.00 | 380.00 | 5,742 |
| 2024-09-23 | 388.50 | 390.00 | 382.50 | 387.00 | 387.00 | 4,032 |
| 2024-09-20 | 391.00 | 392.00 | 384.50 | 386.00 | 386.00 | 6,634 |
| 2024-09-19 | 384.00 | 392.00 | 383.00 | 390.50 | 390.50 | 4,545 |
| 2024-09-18 | 387.50 | 388.50 | 381.50 | 382.50 | 382.50 | 2,336 |
| 2024-09-17 | 387.00 | 392.50 | 387.00 | 387.00 | 387.00 | 3,062 |
| 2024-09-16 | 389.00 | 389.00 | 381.50 | 386.00 | 386.00 | 3,079 |
| 2024-09-13 | 385.50 | 394.50 | 385.50 | 388.50 | 388.50 | 4,107 |
| 2024-09-12 | 378.50 | 386.00 | 378.50 | 384.50 | 384.50 | 3,405 |
| 2024-09-11 | 375.50 | 383.50 | 373.50 | 378.00 | 378.00 | 3,630 |
| 2024-09-10 | 397.00 | 397.50 | 372.50 | 375.50 | 375.50 | 5,117 |
| 2024-09-09 | 393.50 | 400.50 | 381.50 | 386.00 | 386.00 | 8,059 |
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.