ID Logistics Group SA (EPA:IDL)
France · Delayed Price · Currency is EUR 381.50
-4.50 (-1.17%)
Nov 6, 2026, 5:35 PM CET
ID Logistics Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 379.00 | 384.00 | 374.00 | 381.50 | 381.50 | -1.17% | 5,654 |
| Nov 5, 2026 | 375.50 | 386.00 | 375.50 | 386.00 | 386.00 | 3.21% | 7,485 |
| Nov 4, 2026 | 372.50 | 377.50 | 369.50 | 374.00 | 374.00 | 0.40% | 2,564 |
| Nov 3, 2026 | 368.00 | 373.50 | 366.50 | 372.50 | 372.50 | 0.40% | 2,354 |
| Nov 2, 2026 | 363.50 | 373.00 | 362.50 | 371.00 | 371.00 | 1.92% | 5,001 |
| Oct 30, 2026 | 363.00 | 367.50 | 363.00 | 364.00 | 364.00 | 0.41% | 3,480 |
| Oct 29, 2026 | 365.50 | 366.50 | 360.50 | 362.50 | 362.50 | -0.41% | 3,699 |
| Oct 28, 2026 | 366.00 | 369.50 | 364.00 | 364.00 | 364.00 | -0.41% | 4,296 |
| Oct 27, 2026 | 366.00 | 368.00 | 361.50 | 365.50 | 365.50 | 0.27% | 4,573 |
| Oct 26, 2026 | 359.50 | 367.50 | 358.50 | 364.50 | 364.50 | 0.41% | 7,801 |
| Oct 23, 2026 | 368.50 | 369.50 | 358.50 | 363.00 | 363.00 | -1.36% | 5,835 |
| Oct 22, 2026 | 356.00 | 376.50 | 353.50 | 368.00 | 368.00 | 8.88% | 31,899 |
| Oct 21, 2026 | 332.50 | 339.50 | 332.00 | 338.00 | 338.00 | 1.20% | 4,298 |
| Oct 20, 2026 | 334.50 | 335.00 | 329.50 | 334.00 | 334.00 | 0.30% | 5,778 |
| Oct 19, 2026 | 333.50 | 333.50 | 329.50 | 333.00 | 333.00 | -0.60% | 5,362 |
| Oct 16, 2026 | 328.00 | 336.50 | 327.00 | 335.00 | 335.00 | 2.29% | 7,141 |
| Oct 15, 2026 | 322.50 | 328.00 | 321.00 | 327.50 | 327.50 | 1.39% | 6,907 |
| Oct 14, 2026 | 324.50 | 326.00 | 321.50 | 323.00 | 323.00 | -0.15% | 4,475 |
| Oct 13, 2026 | 324.50 | 327.50 | 321.00 | 323.50 | 323.50 | -0.77% | 4,974 |
| Oct 12, 2026 | 326.50 | 330.00 | 322.50 | 326.00 | 326.00 | - | 4,560 |
| Oct 9, 2026 | 317.00 | 326.00 | 317.00 | 326.00 | 326.00 | 3.49% | 5,347 |
| Oct 8, 2026 | 312.50 | 318.00 | 311.50 | 315.00 | 315.00 | - | 6,685 |
| Oct 7, 2026 | 318.50 | 323.50 | 313.50 | 315.00 | 315.00 | -2.17% | 6,306 |
| Oct 6, 2026 | 319.00 | 325.00 | 318.50 | 322.00 | 322.00 | 1.74% | 7,887 |
| Oct 5, 2026 | 314.00 | 327.00 | 314.00 | 316.50 | 316.50 | 0.96% | 7,507 |
| Oct 2, 2026 | 310.50 | 316.00 | 310.00 | 313.50 | 313.50 | 1.29% | 5,115 |
| Oct 1, 2026 | 313.50 | 316.50 | 308.00 | 309.50 | 309.50 | -2.21% | 8,402 |
| Sep 30, 2026 | 320.00 | 321.50 | 316.50 | 316.50 | 316.50 | -0.94% | 5,550 |
| Sep 29, 2026 | 320.00 | 322.00 | 316.50 | 319.50 | 319.50 | -0.16% | 4,673 |
| Sep 28, 2026 | 324.00 | 326.00 | 318.00 | 320.00 | 320.00 | -1.39% | 6,049 |
| Sep 25, 2026 | 323.00 | 325.50 | 321.00 | 324.50 | 324.50 | 0.78% | 9,258 |
| Sep 24, 2026 | 325.00 | 331.50 | 318.00 | 322.00 | 322.00 | -0.92% | 9,362 |
| Sep 23, 2026 | 325.00 | 327.00 | 322.00 | 325.00 | 325.00 | 0.15% | 9,219 |
| Sep 22, 2026 | 320.00 | 326.50 | 319.00 | 324.50 | 324.50 | 1.25% | 10,290 |
| Sep 21, 2026 | 317.50 | 323.00 | 317.50 | 320.50 | 320.50 | 1.10% | 5,258 |
| Sep 18, 2026 | 324.50 | 324.50 | 315.50 | 317.00 | 317.00 | -2.46% | 8,723 |
| Sep 17, 2026 | 321.50 | 327.50 | 321.50 | 325.00 | 325.00 | 1.56% | 5,204 |
| Sep 16, 2026 | 319.00 | 321.50 | 318.00 | 320.00 | 320.00 | 0.31% | 5,086 |
| Sep 15, 2026 | 317.00 | 320.00 | 314.00 | 319.00 | 319.00 | 0.31% | 10,016 |
| Sep 14, 2026 | 313.50 | 319.50 | 313.50 | 318.00 | 318.00 | 1.76% | 5,766 |
| Sep 11, 2026 | 319.00 | 319.00 | 312.00 | 312.50 | 312.50 | -1.88% | 6,863 |
| Sep 10, 2026 | 322.00 | 323.50 | 317.50 | 318.50 | 318.50 | -0.31% | 3,936 |
| Sep 9, 2026 | 326.00 | 326.00 | 318.00 | 319.50 | 319.50 | -2.59% | 4,492 |
| Sep 8, 2026 | 321.00 | 328.50 | 321.00 | 328.00 | 328.00 | 1.86% | 3,016 |
| Sep 7, 2026 | 329.50 | 330.50 | 322.00 | 322.00 | 322.00 | -2.42% | 3,379 |
| Sep 4, 2026 | 334.50 | 336.00 | 327.00 | 330.00 | 330.00 | -1.20% | 3,904 |
| Sep 3, 2026 | 333.00 | 335.50 | 331.00 | 334.00 | 334.00 | -0.45% | 3,702 |
| Sep 2, 2026 | 330.00 | 337.00 | 328.00 | 335.50 | 335.50 | 0.90% | 4,824 |
| Sep 1, 2026 | 331.00 | 337.00 | 330.00 | 332.50 | 332.50 | 0.15% | 4,227 |
| Aug 31, 2026 | 338.00 | 338.50 | 331.00 | 332.00 | 332.00 | -1.78% | 11,508 |