ID Logistics Group SA (FRA:1ID)
Germany · Delayed Price · Currency is EUR 378.00
-3.50 (-0.92%)
Last updated: Dec 1, 2025, 8:52 AM CET
ID Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -2.81% | - |
| Oct 9, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 1.69% | - |
| Oct 8, 2025 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | -3.51% | - |
| Oct 7, 2025 | 393.00 | 398.50 | 393.00 | 398.50 | 398.50 | 0.76% | 7 |
| Oct 6, 2025 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | 0.64% | - |
| Oct 3, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 0.38% | - |
| Oct 2, 2025 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | -0.76% | - |
| Oct 1, 2025 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | -0.75% | - |
| Sep 30, 2025 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | - | - |
| Sep 29, 2025 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 0.13% | - |
| Sep 26, 2025 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | -1.73% | - |
| Sep 25, 2025 | 404.50 | 404.50 | 404.00 | 404.00 | 404.00 | -1.82% | - |
| Sep 24, 2025 | 402.50 | 411.50 | 402.50 | 411.50 | 411.50 | -0.24% | - |
| Sep 23, 2025 | 404.00 | 412.50 | 404.00 | 412.50 | 412.50 | -0.12% | - |
| Sep 22, 2025 | 400.00 | 413.00 | 400.00 | 413.00 | 413.00 | 1.47% | - |