ID Logistics Group SA (FRA:1ID)
Germany · Delayed Price · Currency is EUR 355.00
-7.00 (-1.93%)
Last updated: Jul 28, 2026, 9:18 AM CET
FRA:1ID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | -1.69% | - |
| Jun 16, 2026 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | -3.53% | - |
| Jun 15, 2026 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | 1.52% | - |
| Jun 12, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 2.25% | - |
| Jun 11, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -0.14% | - |
| Jun 10, 2026 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | -0.84% | - |
| Jun 9, 2026 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | 0.14% | - |
| Jun 8, 2026 | 361.00 | 361.00 | 358.00 | 358.00 | 358.00 | -5.91% | 60 |
| Jun 5, 2026 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | 0.93% | - |
| Jun 4, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -0.79% | - |
| Jun 3, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.40% | - |
| Jun 2, 2026 | 378.50 | 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% | - |