ID Logistics Group SA (FRA:1ID)
Germany · Delayed Price · Currency is EUR 319.50
-1.00 (-0.31%)
At close: Mar 27, 2026
FRA:1ID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | -0.31% | - |
| Mar 26, 2026 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | -0.77% | - |
| Mar 25, 2026 | 322.50 | 323.00 | 322.50 | 323.00 | 323.00 | 2.05% | - |
| Mar 24, 2026 | 319.50 | 319.50 | 316.50 | 316.50 | 316.50 | 5.50% | - |
| Mar 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -7.69% | - |
| Mar 20, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -0.61% | - |
| Mar 19, 2026 | 323.00 | 327.00 | 323.00 | 327.00 | 327.00 | 0.46% | 47 |
| Mar 18, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 0.46% | - |
| Mar 17, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -2.41% | - |
| Mar 16, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -0.30% | 60 |
| Mar 13, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -12.37% | - |
| Mar 12, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 10 |
| Mar 11, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.74% | - |
| Mar 10, 2026 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 3.32% | - |
| Mar 9, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | -4.37% | - |
| Mar 6, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.40% | - |
| Mar 5, 2026 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 0.53% | - |
| Mar 4, 2026 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | -3.48% | - |
| Mar 3, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -0.51% | - |
| Mar 2, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.50% | - |
| Feb 27, 2026 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | 3.90% | - |
| Feb 26, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -1.91% | 50 |
| Feb 25, 2026 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | -0.51% | - |
| Feb 24, 2026 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | -1.13% | 2 |
| Feb 23, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.13% | - |
| 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 |