ID Logistics Group SA (EPA:IDL)
France · Delayed Price · Currency is EUR 398.50
+2.50 (0.63%)
Dec 16, 2025, 10:10 AM CET
ID Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 397.00 | 398.50 | 393.00 | 396.00 | 396.00 | 0.38% | 4,296 |
| Dec 12, 2025 | 392.00 | 399.50 | 392.00 | 394.50 | 394.50 | 0.64% | 3,225 |
| Dec 11, 2025 | 379.00 | 393.00 | 378.00 | 392.00 | 392.00 | 3.29% | 5,040 |
| Dec 10, 2025 | 381.00 | 382.50 | 378.00 | 379.50 | 379.50 | -0.39% | 4,902 |
| Dec 9, 2025 | 380.50 | 383.50 | 380.00 | 381.00 | 381.00 | -0.13% | 4,973 |
| Dec 8, 2025 | 387.00 | 388.00 | 378.50 | 381.50 | 381.50 | -1.42% | 3,343 |
| Dec 5, 2025 | 388.00 | 390.00 | 383.50 | 387.00 | 387.00 | - | 1,886 |
| Dec 4, 2025 | 384.50 | 388.00 | 381.00 | 387.00 | 387.00 | 1.31% | 4,541 |
| Dec 3, 2025 | 391.50 | 391.50 | 382.00 | 382.00 | 382.00 | -2.05% | 3,290 |
| Dec 2, 2025 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 0.26% | 3,339 |
| Dec 1, 2025 | 382.00 | 389.00 | 380.00 | 389.00 | 389.00 | 1.04% | 5,398 |
| Nov 28, 2025 | 383.50 | 385.00 | 380.00 | 385.00 | 385.00 | 0.39% | 7,816 |
| Nov 27, 2025 | 374.50 | 383.50 | 373.00 | 383.50 | 383.50 | 2.54% | 5,062 |
| Nov 26, 2025 | 371.00 | 378.00 | 366.00 | 374.00 | 374.00 | 1.22% | 5,736 |
| Nov 25, 2025 | 372.50 | 373.00 | 367.00 | 369.50 | 369.50 | -0.94% | 6,048 |
| Nov 24, 2025 | 371.50 | 374.00 | 369.50 | 373.00 | 373.00 | 0.54% | 5,985 |
| Nov 21, 2025 | 368.00 | 374.50 | 365.00 | 371.00 | 371.00 | - | 6,646 |
| Nov 20, 2025 | 375.50 | 377.00 | 369.50 | 371.00 | 371.00 | -1.07% | 2,772 |
| Nov 19, 2025 | 373.00 | 376.50 | 371.00 | 375.00 | 375.00 | 0.81% | 4,271 |
| Nov 18, 2025 | 374.00 | 377.00 | 371.00 | 372.00 | 372.00 | -1.59% | 3,870 |
| Nov 17, 2025 | 379.00 | 381.00 | 376.00 | 378.00 | 378.00 | - | 3,177 |
| Nov 14, 2025 | 380.00 | 381.00 | 373.00 | 378.00 | 378.00 | -1.05% | 3,755 |
| Nov 13, 2025 | 384.50 | 385.50 | 382.00 | 382.00 | 382.00 | -0.78% | 3,132 |
| Nov 12, 2025 | 384.00 | 387.50 | 381.00 | 385.00 | 385.00 | 0.13% | 5,746 |
| Nov 11, 2025 | 380.00 | 384.50 | 378.00 | 384.50 | 384.50 | 1.59% | 5,946 |
| Nov 10, 2025 | 379.50 | 383.50 | 378.50 | 378.50 | 378.50 | 0.93% | 4,005 |
| Nov 7, 2025 | 382.00 | 384.00 | 373.00 | 375.00 | 375.00 | -1.83% | 3,902 |
| Nov 6, 2025 | 384.00 | 386.00 | 381.00 | 382.00 | 382.00 | -0.91% | 2,851 |
| Nov 5, 2025 | 382.50 | 386.50 | 382.00 | 385.50 | 385.50 | 0.13% | 2,400 |
| Nov 4, 2025 | 381.50 | 385.00 | 379.00 | 385.00 | 385.00 | -0.13% | 7,489 |
| Nov 3, 2025 | 394.50 | 395.00 | 385.50 | 385.50 | 385.50 | -2.16% | 4,814 |
| Oct 31, 2025 | 393.50 | 398.00 | 392.50 | 394.00 | 394.00 | 0.13% | 3,646 |
| Oct 30, 2025 | 390.50 | 395.00 | 390.00 | 393.50 | 393.50 | 0.51% | 3,895 |
| Oct 29, 2025 | 395.00 | 396.50 | 391.50 | 391.50 | 391.50 | -1.01% | 3,931 |
| Oct 28, 2025 | 395.00 | 397.00 | 393.00 | 395.50 | 395.50 | -0.25% | 2,384 |
| Oct 27, 2025 | 398.50 | 401.00 | 395.00 | 396.50 | 396.50 | -0.38% | 2,868 |
| Oct 24, 2025 | 402.00 | 402.50 | 390.00 | 398.00 | 398.00 | -0.87% | 5,167 |
| Oct 23, 2025 | 400.00 | 407.00 | 394.50 | 401.50 | 401.50 | 0.88% | 6,723 |
| Oct 22, 2025 | 396.00 | 399.00 | 394.00 | 398.00 | 398.00 | 0.76% | 6,952 |
| Oct 21, 2025 | 391.50 | 396.00 | 384.00 | 395.00 | 395.00 | 1.28% | 5,207 |
| Oct 20, 2025 | 389.50 | 391.50 | 386.00 | 390.00 | 390.00 | 0.65% | 3,248 |
| Oct 17, 2025 | 379.50 | 391.50 | 377.00 | 387.50 | 387.50 | 1.04% | 6,134 |
| Oct 16, 2025 | 383.00 | 385.00 | 379.50 | 383.50 | 383.50 | -0.26% | 4,784 |
| Oct 15, 2025 | 385.00 | 389.00 | 382.50 | 384.50 | 384.50 | 1.32% | 3,129 |
| Oct 14, 2025 | 382.00 | 382.00 | 373.00 | 379.50 | 379.50 | -1.04% | 5,497 |
| Oct 13, 2025 | 385.00 | 389.50 | 380.00 | 383.50 | 383.50 | 1.46% | 9,605 |
| Oct 10, 2025 | 387.00 | 391.50 | 378.00 | 378.00 | 378.00 | -2.33% | 4,364 |
| Oct 9, 2025 | 388.00 | 399.00 | 386.00 | 387.00 | 387.00 | -2.76% | 4,881 |
| Oct 8, 2025 | 393.00 | 400.00 | 393.00 | 398.00 | 398.00 | 1.66% | 3,424 |
| Oct 7, 2025 | 399.00 | 399.50 | 390.50 | 391.50 | 391.50 | -2.13% | 4,332 |