ID Logistics Group SA (EPA:IDL)
France · Delayed Price · Currency is EUR 383.50
+10.50 (2.82%)
May 29, 2026, 5:35 PM CET
ID Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 374.50 | 384.50 | 374.00 | 383.50 | 383.50 | 2.82% | 14,678 |
| May 28, 2026 | 367.00 | 374.50 | 367.00 | 373.00 | 373.00 | 1.36% | 3,971 |
| May 27, 2026 | 365.00 | 373.00 | 365.00 | 368.00 | 368.00 | 0.96% | 4,083 |
| May 26, 2026 | 364.00 | 368.50 | 362.50 | 364.50 | 364.50 | 0.14% | 1,694 |
| May 25, 2026 | 366.50 | 370.50 | 364.00 | 364.00 | 364.00 | 0.41% | 1,467 |
| May 22, 2026 | 365.00 | 369.50 | 362.50 | 362.50 | 362.50 | -0.41% | 4,579 |
| May 21, 2026 | 361.50 | 366.00 | 360.00 | 364.00 | 364.00 | 0.69% | 4,217 |
| May 20, 2026 | 355.00 | 366.00 | 355.00 | 361.50 | 361.50 | 1.54% | 3,537 |
| May 19, 2026 | 353.00 | 360.00 | 352.50 | 356.00 | 356.00 | 1.28% | 3,235 |
| May 18, 2026 | 346.50 | 354.00 | 344.00 | 351.50 | 351.50 | -0.71% | 4,539 |
| May 15, 2026 | 353.00 | 354.50 | 349.50 | 354.00 | 354.00 | -0.98% | 5,807 |
| May 14, 2026 | 353.50 | 357.50 | 350.50 | 357.50 | 357.50 | 1.42% | 3,584 |
| May 13, 2026 | 350.50 | 355.50 | 350.00 | 352.50 | 352.50 | 0.57% | 3,975 |
| May 12, 2026 | 353.00 | 357.00 | 349.50 | 350.50 | 350.50 | -1.27% | 5,283 |
| May 11, 2026 | 348.50 | 357.00 | 348.00 | 355.00 | 355.00 | 1.72% | 5,595 |
| May 8, 2026 | 352.50 | 355.00 | 347.50 | 349.00 | 349.00 | -1.69% | 3,227 |
| May 7, 2026 | 362.00 | 362.50 | 355.00 | 355.00 | 355.00 | -1.80% | 6,276 |
| May 6, 2026 | 354.50 | 368.50 | 354.50 | 361.50 | 361.50 | 2.70% | 4,912 |
| May 5, 2026 | 353.50 | 357.50 | 344.50 | 352.00 | 352.00 | -0.28% | 8,197 |
| May 4, 2026 | 363.50 | 366.00 | 352.00 | 353.00 | 353.00 | -2.22% | 5,552 |
| Apr 30, 2026 | 355.00 | 361.00 | 353.50 | 361.00 | 361.00 | 0.70% | 4,800 |
| Apr 29, 2026 | 363.00 | 366.00 | 356.00 | 358.50 | 358.50 | -0.69% | 8,141 |
| Apr 28, 2026 | 359.00 | 361.00 | 356.50 | 361.00 | 361.00 | 0.98% | 6,172 |
| Apr 27, 2026 | 358.50 | 361.50 | 356.00 | 357.50 | 357.50 | -0.42% | 3,728 |
| Apr 24, 2026 | 355.50 | 362.00 | 354.00 | 359.00 | 359.00 | 0.56% | 6,172 |
| Apr 23, 2026 | 345.00 | 361.00 | 340.00 | 357.00 | 357.00 | 6.25% | 11,042 |
| Apr 22, 2026 | 343.00 | 344.00 | 336.00 | 336.00 | 336.00 | -2.18% | 3,519 |
| Apr 21, 2026 | 340.50 | 348.00 | 340.50 | 343.50 | 343.50 | 0.88% | 3,353 |
| Apr 20, 2026 | 344.00 | 345.50 | 340.50 | 340.50 | 340.50 | -2.16% | 2,943 |
| Apr 17, 2026 | 337.50 | 354.00 | 335.50 | 348.00 | 348.00 | 2.96% | 7,596 |
| Apr 16, 2026 | 336.50 | 341.00 | 335.00 | 338.00 | 338.00 | 1.05% | 6,509 |
| Apr 15, 2026 | 343.00 | 344.00 | 334.50 | 334.50 | 334.50 | -2.05% | 5,860 |
| Apr 14, 2026 | 338.00 | 347.00 | 337.00 | 341.50 | 341.50 | 1.79% | 6,138 |
| Apr 13, 2026 | 335.00 | 337.50 | 329.00 | 335.50 | 335.50 | -1.47% | 13,392 |
| Apr 10, 2026 | 340.50 | 347.50 | 340.00 | 340.50 | 340.50 | 0.29% | 4,753 |
| Apr 9, 2026 | 339.00 | 340.50 | 335.50 | 339.50 | 339.50 | -0.73% | 7,015 |
| Apr 8, 2026 | 342.50 | 350.00 | 338.00 | 342.00 | 342.00 | 5.07% | 7,018 |
| Apr 7, 2026 | 326.00 | 333.50 | 322.50 | 325.50 | 325.50 | - | 7,477 |
| Apr 2, 2026 | 328.00 | 328.00 | 320.00 | 325.50 | 325.50 | -2.54% | 3,469 |
| Apr 1, 2026 | 333.00 | 336.50 | 329.00 | 334.00 | 334.00 | 4.87% | 9,646 |
| Mar 31, 2026 | 320.50 | 322.50 | 317.00 | 318.50 | 318.50 | -0.78% | 7,917 |
| Mar 30, 2026 | 316.50 | 322.00 | 314.00 | 321.00 | 321.00 | 1.42% | 6,198 |
| Mar 27, 2026 | 320.00 | 320.50 | 313.50 | 316.50 | 316.50 | -0.94% | 5,323 |
| Mar 26, 2026 | 323.00 | 325.00 | 319.50 | 319.50 | 319.50 | -1.54% | 3,587 |
| Mar 25, 2026 | 324.50 | 331.50 | 322.50 | 324.50 | 324.50 | 1.56% | 9,142 |
| Mar 24, 2026 | 319.50 | 322.00 | 315.50 | 319.50 | 319.50 | 0.16% | 6,852 |
| Mar 23, 2026 | 299.00 | 319.00 | 296.50 | 319.00 | 319.00 | 2.90% | 16,988 |
| Mar 20, 2026 | 326.00 | 330.50 | 307.00 | 310.00 | 310.00 | -4.17% | 15,304 |
| Mar 19, 2026 | 324.00 | 327.50 | 318.50 | 323.50 | 323.50 | -1.67% | 21,401 |
| Mar 18, 2026 | 326.00 | 333.00 | 326.00 | 329.00 | 329.00 | 1.86% | 12,569 |