ID Logistics Group SA (FRA:1ID)
Germany · Delayed Price · Currency is EUR 398.50
-6.00 (-1.48%)
Last updated: Feb 20, 2026, 9:59 AM CET
ID Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | -1.48% | - |
| Feb 19, 2026 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | 3.98% | - |
| Feb 18, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 1.57% | - |
| Feb 17, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -0.91% | - |
| Feb 16, 2026 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | -0.13% | - |
| Feb 13, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -2.52% | - |
| Feb 12, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | -2.22% | - |
| Feb 11, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1.12% | - |
| Feb 10, 2026 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | -1.59% | - |
| Feb 9, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 2.13% | - |
| Feb 6, 2026 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | 1.52% | - |
| Feb 5, 2026 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | -2.36% | - |
| Feb 4, 2026 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0.37% | - |
| Feb 3, 2026 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | -1.71% | - |
| Feb 2, 2026 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | -0.97% | - |
| Jan 30, 2026 | 417.50 | 417.50 | 412.50 | 412.50 | 412.50 | -1.08% | 50 |
| Jan 29, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0.36% | - |
| Jan 28, 2026 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | -2.00% | - |
| Jan 27, 2026 | 413.00 | 424.00 | 413.00 | 424.00 | 424.00 | 3.16% | 10 |
| Jan 26, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -1.08% | - |
| Jan 23, 2026 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | -0.36% | - |
| Jan 22, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | - |
| Jan 21, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | -0.12% | - |
| Jan 20, 2026 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | -2.79% | - |
| Jan 19, 2026 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | - | 8 |
| Jan 16, 2026 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | 0.82% | - |
| Jan 15, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -2.07% | - |
| Jan 14, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1.52% | - |
| Jan 13, 2026 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | -0.46% | - |
| Jan 12, 2026 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | 2.99% | - |
| Jan 9, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -3.46% | - |
| Jan 8, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 5.48% | - |
| Jan 7, 2026 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 1.61% | - |
| Jan 6, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 1.89% | - |
| Jan 5, 2026 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | -1.98% | - |
| Jan 2, 2026 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | -0.12% | - |
| Dec 30, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 2.02% | - |
| Dec 29, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | -1.73% | - |
| Dec 23, 2025 | 403.50 | 404.00 | 403.50 | 404.00 | 404.00 | 0.75% | 1 |
| Dec 22, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 1.39% | - |
| 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% | - |