ID Logistics Group SA (FRA:1ID)
Germany · Delayed Price · Currency is EUR 367.50
-6.50 (-1.74%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:1ID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | -1.74% | 20 |
| Oct 22, 2026 | 350.50 | 374.00 | 350.50 | 374.00 | 374.00 | 12.48% | 20 |
| Oct 21, 2026 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | 0.76% | - |
| Oct 20, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.05% | - |
| Oct 19, 2026 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | 1.83% | - |
| Oct 16, 2026 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 0.61% | - |
| Oct 15, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 0.46% | - |
| Oct 14, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Oct 13, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -1.22% | - |
| Oct 12, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 2.82% | - |
| Oct 9, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 2.41% | - |
| Oct 8, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -0.80% | - |
| Oct 7, 2026 | 317.50 | 317.50 | 314.00 | 314.00 | 314.00 | -2.48% | - |
| Oct 6, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 1.26% | - |
| Oct 5, 2026 | 313.00 | 318.00 | 313.00 | 318.00 | 318.00 | 2.75% | - |
| Oct 2, 2026 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | -1.75% | - |
| Oct 1, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -1.72% | - |
| Sep 30, 2026 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | 0.63% | - |
| Sep 29, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -1.70% | - |
| Sep 28, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.15% | - |
| Sep 25, 2026 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | 0.46% | - |
| Sep 24, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -0.77% | - |
| Sep 23, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 1.72% | - |
| Sep 22, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.47% | - |
| Sep 21, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -1.70% | - |
| Sep 18, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.93% | - |
| Sep 17, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0.63% | - |
| Sep 16, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0.63% | - |
| Sep 15, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 1.12% | - |
| Sep 14, 2026 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | -1.57% | - |
| Sep 11, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -0.31% | - |
| Sep 10, 2026 | 316.00 | 319.50 | 316.00 | 319.50 | 319.50 | -1.84% | - |
| Sep 9, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 1.56% | - |
| Sep 8, 2026 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | -2.29% | - |
| Sep 7, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.61% | - |
| Sep 4, 2026 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | -1.20% | 10 |
| Sep 3, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -0.45% | - |
| Sep 2, 2026 | 329.50 | 335.50 | 329.50 | 335.50 | 335.50 | 1.36% | - |
| Sep 1, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -2.07% | - |
| Aug 31, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 2.11% | 50 |
| Aug 28, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -4.47% | - |
| Aug 27, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 1.46% | - |
| Aug 26, 2026 | 333.50 | 341.50 | 333.50 | 341.50 | 341.50 | 0.74% | 10 |
| Aug 25, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | -0.44% | - |
| Aug 24, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 1.04% | - |
| Aug 21, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0.15% | - |
| Aug 20, 2026 | 335.00 | 336.50 | 335.00 | 336.50 | 336.50 | 1.05% | - |
| Aug 19, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -0.89% | - |
| Aug 18, 2026 | 336.50 | 336.50 | 336.00 | 336.00 | 336.00 | -0.74% | - |
| Aug 17, 2026 | 343.00 | 343.00 | 338.50 | 338.50 | 338.50 | -1.02% | - |