ID Logistics Group SA (FRA:1ID)
Germany · Delayed Price · Currency is EUR 380.00
+1.50 (0.40%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:1ID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 378.50 | 378.50 | 378.50 | 378.50 | - | -1.17% | - |
| Jun 1, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 2.54% | - |
| May 29, 2026 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 0.67% | - |
| May 28, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 1.92% | - |
| May 27, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0.55% | - |
| May 26, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -1.09% | - |
| May 25, 2026 | 367.00 | 367.00 | 366.00 | 366.00 | 366.00 | - | - |
| May 22, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1.53% | - |
| May 21, 2026 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | 1.26% | - |
| May 20, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 1.42% | - |
| May 19, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0.57% | - |
| May 18, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | -0.85% | - |
| May 15, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.14% | - |
| May 14, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | - | - |
| May 13, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 0.28% | - |
| May 12, 2026 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | 1.01% | - |
| May 11, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -1.00% | - |
| May 8, 2026 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | -1.95% | - |
| May 7, 2026 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | 1.27% | - |
| May 6, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -0.14% | - |
| May 5, 2026 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | -1.66% | - |
| May 4, 2026 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | 1.41% | - |
| Apr 30, 2026 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | -1.52% | - |
| Apr 29, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -0.28% | - |
| Apr 28, 2026 | 357.50 | 362.00 | 357.50 | 362.00 | 362.00 | 1.97% | 10 |
| Apr 27, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -0.56% | - |
| Apr 24, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 4.69% | - |
| Apr 23, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - | - |
| Apr 22, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 0.15% | 10 |
| Apr 21, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -0.58% | - |
| Apr 20, 2026 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | 1.63% | - |
| Apr 17, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0.60% | - |
| Apr 16, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -1.47% | - |
| Apr 15, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0.89% | - |
| Apr 14, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - | - |
| Apr 13, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -0.44% | - |
| Apr 10, 2026 | 338.50 | 338.50 | 338.50 | 338.50 | 338.50 | -0.29% | - |
| Apr 9, 2026 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | -1.16% | - |
| Apr 8, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | 4.89% | - |
| Apr 7, 2026 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 1.08% | - |
| Apr 2, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -1.97% | - |
| Apr 1, 2026 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 3.12% | - |
| Mar 31, 2026 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | 1.75% | - |
| Mar 30, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -1.41% | - |
| 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% | - |