ID Logistics Group SA (FRA:1ID)
Germany · Delayed Price · Currency is EUR 341.50
+2.50 (0.74%)
At close: Aug 26, 2026
FRA:1ID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 344.50 | 344.50 | 342.00 | 342.00 | 342.00 | -1.01% | - |
| Aug 13, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - | - |
| Aug 12, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 1.02% | - |
| Aug 11, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -1.16% | - |
| Aug 10, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.29% | - |
| Aug 7, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 0.29% | - |
| Aug 6, 2026 | 346.50 | 346.50 | 346.00 | 346.00 | 346.00 | -1.70% | - |
| Aug 5, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.98% | - |
| Aug 4, 2026 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | -1.80% | - |
| Aug 3, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.14% | - |
| Jul 31, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | -0.82% | - |
| Jul 30, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | 1.67% | - |
| Jul 29, 2026 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | 0.99% | - |
| Jul 28, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -1.93% | - |
| Jul 27, 2026 | 363.00 | 363.00 | 362.00 | 362.00 | 362.00 | - | 6 |
| Jul 24, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.14% | - |
| Jul 23, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - | - |
| Jul 22, 2026 | 348.50 | 361.50 | 348.50 | 361.50 | 361.50 | 3.29% | 25 |
| Jul 21, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.71% | - |
| Jul 20, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -0.70% | - |
| Jul 17, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.71% | - |
| Jul 16, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 2.32% | - |
| Jul 15, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | 1.62% | - |
| Jul 14, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | -0.73% | - |
| Jul 13, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -3.26% | - |
| Jul 10, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -1.40% | - |
| Jul 9, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -0.28% | - |
| Jul 8, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -1.10% | - |
| Jul 7, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 1.54% | - |
| Jul 6, 2026 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 1.85% | - |
| Jul 3, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 1.30% | - |
| Jul 2, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 2.51% | - |
| Jul 1, 2026 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -1.46% | - |
| Jun 30, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.29% | - |
| Jun 29, 2026 | 344.00 | 344.00 | 342.00 | 342.00 | 342.00 | 2.86% | - |
| Jun 26, 2026 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | -2.21% | - |
| Jun 25, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1.04% | - |
| Jun 24, 2026 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 1.97% | - |
| Jun 23, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.75% | - |
| Jun 22, 2026 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | 0.30% | - |
| Jun 19, 2026 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | -2.64% | - |
| Jun 18, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -2.58% | - |