ID Logistics Group SA (FRA:1ID)
Germany · Delayed Price · Currency is EUR 401.00
+5.50 (1.39%)
Last updated: Dec 22, 2025, 9:30 AM CET
ID Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | -0.63% | - |
| Dec 18, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1.92% | - |
| Dec 17, 2025 | 390.50 | 390.50 | 390.50 | 390.50 | 390.50 | 0.39% | - |
| Dec 16, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0.39% | - |
| Dec 15, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | -1.40% | - |
| Dec 12, 2025 | 391.00 | 393.00 | 391.00 | 393.00 | 393.00 | 2.21% | - |
| Dec 11, 2025 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | 2.67% | - |
| Dec 10, 2025 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | -0.13% | - |
| Dec 9, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -1.32% | - |
| Dec 8, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.94% | - |
| Dec 5, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | 0.91% | - |
| Dec 4, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -1.16% | - |
| Dec 3, 2025 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | 1.30% | - |
| Dec 2, 2025 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | 1.46% | - |
| Dec 1, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.92% | - |
| Nov 28, 2025 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | 0.13% | - |
| Nov 27, 2025 | 366.50 | 381.00 | 366.50 | 381.00 | 381.00 | 3.81% | 56 |
| Nov 26, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | -0.81% | - |
| Nov 25, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.80% | - |
| Nov 24, 2025 | 364.50 | 373.00 | 364.50 | 373.00 | 373.00 | 2.05% | 50 |
| Nov 21, 2025 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | -1.62% | - |
| Nov 20, 2025 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | -0.40% | - |
| Nov 19, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -0.27% | - |
| Nov 18, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -1.06% | - |
| Nov 17, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.67% | - |
| Nov 14, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | -0.66% | - |
| Nov 13, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.13% | - |
| Nov 12, 2025 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | 1.48% | - |
| Nov 11, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0.95% | - |
| Nov 10, 2025 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | -3.91% | - |
| Nov 7, 2025 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | 0.52% | - |
| Nov 6, 2025 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | 0.93% | - |
| Nov 5, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -1.05% | - |
| Nov 4, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -1.29% | - |
| Nov 3, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.13% | - |
| Oct 31, 2025 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | 0.52% | - |
| Oct 30, 2025 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | -1.03% | - |
| Oct 29, 2025 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | -0.26% | - |
| Oct 28, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | -0.38% | - |
| Oct 27, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -0.89% | - |
| Oct 24, 2025 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 0.90% | - |
| Oct 23, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0.77% | - |
| Oct 22, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.31% | - |
| Oct 21, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0.66% | - |
| Oct 20, 2025 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | 0.93% | - |
| Oct 17, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -0.13% | - |
| Oct 16, 2025 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | 1.21% | - |
| Oct 15, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -1.06% | - |
| Oct 14, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 1.48% | - |
| Oct 13, 2025 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | -2.24% | - |