ID Logistics Group SA (EPA:IDL)
France · Delayed Price · Currency is EUR 336.50
+0.50 (0.15%)
Aug 20, 2026, 4:35 PM CET
ID Logistics Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 334.50 | 339.00 | 334.50 | 338.00 | - | 0.60% | 605 |
| Aug 19, 2026 | 331.50 | 337.00 | 330.00 | 336.00 | 336.00 | 0.75% | 3,611 |
| Aug 18, 2026 | 338.00 | 340.50 | 332.50 | 333.50 | 333.50 | -1.48% | 3,145 |
| Aug 17, 2026 | 342.00 | 342.50 | 337.50 | 338.50 | 338.50 | -1.31% | 2,775 |
| Aug 14, 2026 | 344.50 | 346.50 | 342.50 | 343.00 | 343.00 | -0.44% | 1,991 |
| Aug 13, 2026 | 345.50 | 348.50 | 344.50 | 344.50 | 344.50 | -0.14% | 2,384 |
| Aug 12, 2026 | 347.00 | 349.50 | 342.00 | 345.00 | 345.00 | -0.29% | 3,178 |
| Aug 11, 2026 | 343.00 | 348.00 | 341.50 | 346.00 | 346.00 | 0.58% | 2,044 |
| Aug 10, 2026 | 348.00 | 348.00 | 343.00 | 344.00 | 344.00 | -1.01% | 2,628 |
| Aug 7, 2026 | 349.00 | 352.50 | 344.00 | 347.50 | 347.50 | -0.29% | 3,560 |
| Aug 6, 2026 | 349.50 | 353.00 | 346.00 | 348.50 | 348.50 | -0.29% | 2,308 |
| Aug 5, 2026 | 353.00 | 354.50 | 349.00 | 349.50 | 349.50 | -0.85% | 3,849 |
| Aug 4, 2026 | 357.00 | 357.00 | 352.00 | 352.50 | 352.50 | -1.12% | 2,752 |
| Aug 3, 2026 | 362.00 | 364.00 | 355.50 | 356.50 | 356.50 | -0.83% | 2,702 |
| Jul 31, 2026 | 364.50 | 364.50 | 357.00 | 359.50 | 359.50 | -1.24% | 7,283 |
| Jul 30, 2026 | 364.00 | 370.00 | 363.50 | 364.00 | 364.00 | - | 7,382 |
| Jul 29, 2026 | 359.00 | 366.00 | 356.50 | 364.00 | 364.00 | 1.39% | 4,894 |
| Jul 28, 2026 | 354.00 | 360.00 | 353.00 | 359.00 | 359.00 | 1.41% | 6,270 |
| Jul 27, 2026 | 363.00 | 365.50 | 354.00 | 354.00 | 354.00 | -1.80% | 8,481 |
| Jul 24, 2026 | 362.00 | 368.00 | 355.00 | 360.50 | 360.50 | 0.28% | 7,147 |
| Jul 23, 2026 | 371.50 | 384.00 | 359.50 | 359.50 | 359.50 | 2.13% | 16,223 |
| Jul 22, 2026 | 354.00 | 355.50 | 349.00 | 352.00 | 352.00 | -0.14% | 9,062 |
| Jul 21, 2026 | 355.00 | 356.00 | 349.00 | 352.50 | 352.50 | -0.56% | 6,191 |
| Jul 20, 2026 | 350.50 | 357.50 | 350.50 | 354.50 | 354.50 | -0.28% | 5,761 |
| Jul 17, 2026 | 353.50 | 360.00 | 351.50 | 355.50 | 355.50 | 0.42% | 6,913 |
| Jul 16, 2026 | 352.00 | 354.00 | 351.00 | 354.00 | 354.00 | 0.43% | 7,423 |
| Jul 15, 2026 | 349.50 | 355.00 | 346.00 | 352.50 | 352.50 | 1.00% | 2,723 |
| Jul 14, 2026 | 343.00 | 349.50 | 340.00 | 349.00 | 349.00 | 1.60% | 4,166 |
| Jul 13, 2026 | 345.00 | 345.50 | 338.00 | 343.50 | 343.50 | -0.58% | 4,449 |
| Jul 10, 2026 | 354.00 | 358.50 | 345.50 | 345.50 | 345.50 | -2.54% | 5,194 |
| Jul 9, 2026 | 356.00 | 358.50 | 349.00 | 354.50 | 354.50 | -0.28% | 5,367 |
| Jul 8, 2026 | 361.50 | 362.00 | 354.50 | 355.50 | 355.50 | -1.80% | 12,366 |
| Jul 7, 2026 | 362.50 | 365.50 | 359.50 | 362.00 | 362.00 | -0.14% | 7,330 |
| Jul 6, 2026 | 359.50 | 363.50 | 359.00 | 362.50 | 362.50 | 0.97% | 9,880 |
| Jul 3, 2026 | 351.00 | 360.50 | 351.00 | 359.00 | 359.00 | 2.57% | 3,919 |
| Jul 2, 2026 | 347.00 | 354.00 | 346.00 | 350.00 | 350.00 | 0.72% | 4,775 |
| Jul 1, 2026 | 342.00 | 348.00 | 337.00 | 347.50 | 347.50 | 1.61% | 4,180 |
| Jun 30, 2026 | 342.00 | 349.50 | 339.50 | 342.00 | 342.00 | - | 6,129 |
| Jun 29, 2026 | 345.00 | 346.00 | 342.00 | 342.00 | 342.00 | -0.73% | 3,788 |
| Jun 26, 2026 | 333.00 | 345.50 | 332.50 | 344.50 | 344.50 | 2.84% | 5,410 |
| Jun 25, 2026 | 342.00 | 342.00 | 335.00 | 335.00 | 335.00 | -1.76% | 3,715 |
| Jun 24, 2026 | 337.00 | 342.50 | 329.00 | 341.00 | 341.00 | 1.19% | 6,894 |
| Jun 23, 2026 | 333.00 | 338.00 | 330.00 | 337.00 | 337.00 | 0.90% | 5,219 |
| Jun 22, 2026 | 331.00 | 334.00 | 324.50 | 334.00 | 334.00 | 0.30% | 12,152 |
| Jun 19, 2026 | 331.00 | 335.50 | 329.00 | 333.00 | 333.00 | - | 6,064 |
| Jun 18, 2026 | 344.50 | 346.00 | 333.00 | 333.00 | 333.00 | -3.34% | 5,641 |
| Jun 17, 2026 | 350.50 | 351.50 | 341.50 | 344.50 | 344.50 | -1.71% | 4,836 |
| Jun 16, 2026 | 359.00 | 360.50 | 349.00 | 350.50 | 350.50 | -1.82% | 4,450 |
| Jun 15, 2026 | 366.00 | 370.00 | 357.00 | 357.00 | 357.00 | - | 3,406 |
| Jun 12, 2026 | 362.50 | 366.00 | 352.00 | 357.00 | 357.00 | 0.56% | 6,045 |