ID Logistics Group SA (EPA:IDL)
France · Delayed Price · Currency is EUR 319.50
-8.50 (-2.59%)
Sep 9, 2026, 5:35 PM CET
ID Logistics Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 326.00 | 326.00 | 324.00 | 324.00 | - | -1.22% | 238 |
| 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 |
| Aug 28, 2026 | 327.50 | 338.00 | 327.50 | 338.00 | 338.00 | 4.00% | 7,699 |
| Aug 27, 2026 | 366.00 | 368.00 | 325.00 | 325.00 | 325.00 | -4.13% | 11,171 |
| Aug 26, 2026 | 333.00 | 341.50 | 332.00 | 339.00 | 339.00 | 0.44% | 8,056 |
| Aug 25, 2026 | 339.50 | 340.50 | 336.50 | 337.50 | 337.50 | -0.44% | 4,879 |
| Aug 24, 2026 | 341.50 | 342.00 | 339.00 | 339.00 | 339.00 | -0.88% | 1,545 |
| Aug 21, 2026 | 338.00 | 345.50 | 336.50 | 342.00 | 342.00 | 1.33% | 3,365 |
| Aug 20, 2026 | 334.50 | 339.50 | 334.50 | 337.50 | 337.50 | 0.45% | 1,741 |
| 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% | 4,940 |
| 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 |