ID Logistics Group SA (EPA:IDL)
France · Delayed Price · Currency is EUR 397.00
+2.00 (0.51%)
Sep 3, 2025, 5:35 PM CET
ID Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 396.50 | 398.00 | 391.50 | 397.00 | 397.00 | 0.51% | 3,393 |
| Sep 2, 2025 | 405.00 | 407.50 | 391.50 | 395.00 | 395.00 | -2.83% | 3,716 |
| Sep 1, 2025 | 411.00 | 414.00 | 406.50 | 406.50 | 406.50 | -0.85% | 2,017 |
| Aug 29, 2025 | 415.00 | 422.50 | 407.50 | 410.00 | 410.00 | -0.73% | 3,909 |
| Aug 28, 2025 | 407.00 | 415.50 | 406.50 | 413.00 | 413.00 | 1.85% | 4,512 |
| Aug 27, 2025 | 397.00 | 407.00 | 396.50 | 405.50 | 405.50 | 1.76% | 3,105 |
| Aug 26, 2025 | 413.00 | 413.00 | 397.00 | 398.50 | 398.50 | -6.46% | 9,884 |
| Aug 25, 2025 | 436.50 | 436.50 | 426.00 | 426.00 | 426.00 | -2.74% | 1,962 |
| Aug 22, 2025 | 439.00 | 439.00 | 435.00 | 438.00 | 438.00 | -0.23% | 3,095 |
| Aug 21, 2025 | 441.00 | 442.00 | 439.00 | 439.00 | 439.00 | -0.57% | 2,357 |
| Aug 20, 2025 | 444.50 | 444.50 | 440.00 | 441.50 | 441.50 | -0.79% | 2,052 |
| Aug 19, 2025 | 447.50 | 449.00 | 444.50 | 445.00 | 445.00 | -0.56% | 3,548 |
| Aug 18, 2025 | 445.00 | 451.50 | 444.00 | 447.50 | 447.50 | -0.78% | 2,730 |
| Aug 15, 2025 | 458.00 | 458.00 | 450.50 | 451.00 | 451.00 | -1.20% | 1,421 |
| Aug 14, 2025 | 457.00 | 457.00 | 453.00 | 456.50 | 456.50 | -0.11% | 1,574 |
| Aug 13, 2025 | 462.50 | 465.00 | 456.00 | 457.00 | 457.00 | -1.19% | 3,586 |
| Aug 12, 2025 | 456.00 | 462.50 | 454.00 | 462.50 | 462.50 | 1.87% | 3,210 |
| Aug 11, 2025 | 457.00 | 458.00 | 454.00 | 454.00 | 454.00 | -0.55% | 2,804 |
| Aug 8, 2025 | 455.00 | 456.50 | 452.00 | 456.50 | 456.50 | 0.22% | 2,318 |
| Aug 7, 2025 | 444.00 | 455.50 | 444.00 | 455.50 | 455.50 | 2.82% | 3,248 |
| Aug 6, 2025 | 442.00 | 443.50 | 440.00 | 443.00 | 443.00 | 0.34% | 2,374 |
| Aug 5, 2025 | 439.50 | 442.50 | 439.50 | 441.50 | 441.50 | 0.34% | 2,708 |
| Aug 4, 2025 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 1.97% | 2,717 |
| Aug 1, 2025 | 436.50 | 438.50 | 430.00 | 431.50 | 431.50 | -2.04% | 4,459 |
| Jul 31, 2025 | 444.50 | 448.00 | 440.00 | 440.50 | 440.50 | -0.90% | 4,890 |
| Jul 30, 2025 | 444.50 | 444.50 | 442.00 | 444.50 | 444.50 | - | 2,978 |
| Jul 29, 2025 | 443.50 | 445.00 | 441.50 | 444.50 | 444.50 | 0.79% | 1,624 |
| Jul 28, 2025 | 446.00 | 448.00 | 439.50 | 441.00 | 441.00 | -0.79% | 3,271 |
| Jul 25, 2025 | 440.50 | 445.50 | 438.00 | 444.50 | 444.50 | 0.57% | 3,666 |
| Jul 24, 2025 | 456.00 | 456.50 | 437.50 | 442.00 | 442.00 | 1.26% | 6,191 |
| Jul 23, 2025 | 437.50 | 438.50 | 434.00 | 436.50 | 436.50 | - | 3,251 |
| Jul 22, 2025 | 444.00 | 444.00 | 435.00 | 436.50 | 436.50 | -1.69% | 3,330 |
| Jul 21, 2025 | 446.00 | 452.00 | 442.00 | 444.00 | 444.00 | -0.34% | 7,866 |
| Jul 18, 2025 | 443.00 | 448.50 | 442.00 | 445.50 | 445.50 | 1.25% | 5,614 |
| Jul 17, 2025 | 444.00 | 444.00 | 435.00 | 440.00 | 440.00 | -0.34% | 3,143 |
| Jul 16, 2025 | 442.00 | 448.00 | 440.50 | 441.50 | 441.50 | - | 3,884 |
| Jul 15, 2025 | 443.50 | 446.50 | 441.50 | 441.50 | 441.50 | -0.34% | 4,060 |
| Jul 14, 2025 | 436.50 | 445.50 | 435.50 | 443.00 | 443.00 | 0.80% | 3,621 |
| Jul 11, 2025 | 435.00 | 440.50 | 434.50 | 439.50 | 439.50 | 1.03% | 5,142 |
| Jul 10, 2025 | 429.50 | 435.00 | 428.00 | 435.00 | 435.00 | 1.28% | 3,806 |
| Jul 9, 2025 | 424.00 | 432.00 | 421.00 | 429.50 | 429.50 | 1.42% | 3,055 |
| Jul 8, 2025 | 421.00 | 428.00 | 420.50 | 423.50 | 423.50 | 0.59% | 2,818 |
| Jul 7, 2025 | 422.00 | 426.50 | 420.00 | 421.00 | 421.00 | -0.24% | 3,223 |
| Jul 4, 2025 | 417.50 | 422.00 | 415.00 | 422.00 | 422.00 | 0.96% | 6,310 |
| Jul 3, 2025 | 424.50 | 426.00 | 414.00 | 418.00 | 418.00 | -1.42% | 4,398 |
| Jul 2, 2025 | 417.50 | 424.00 | 415.00 | 424.00 | 424.00 | 1.56% | 4,395 |
| Jul 1, 2025 | 413.00 | 419.50 | 410.00 | 417.50 | 417.50 | 1.33% | 3,521 |
| Jun 30, 2025 | 418.50 | 418.50 | 412.00 | 412.00 | 412.00 | -1.20% | 5,444 |
| Jun 27, 2025 | 416.00 | 419.50 | 414.00 | 417.00 | 417.00 | 0.48% | 2,474 |
| Jun 26, 2025 | 414.00 | 418.00 | 414.00 | 415.00 | 415.00 | 0.24% | 2,083 |