ID Logistics Group SA (LON:0QAG)
London · Delayed Price · Currency is GBP · Price in EUR 394.47
+6.47 (1.67%)
At close: Oct 31, 2025
ID Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 393.50 | 394.47 | 393.50 | 394.47 | 394.47 | 1.67% | 802 |
| Oct 30, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -1.65% | - |
| Oct 29, 2025 | 396.00 | 396.50 | 394.00 | 394.50 | 394.50 | -0.13% | 1,007 |
| Oct 28, 2025 | 394.00 | 396.00 | 394.00 | 395.00 | 395.00 | 0.13% | 4,242 |
| Oct 27, 2025 | 400.00 | 400.00 | 394.50 | 394.50 | 394.50 | -0.69% | 23 |
| Oct 24, 2025 | 398.50 | 398.50 | 397.25 | 397.25 | 397.25 | -0.06% | 101 |
| Oct 23, 2025 | 402.00 | 405.00 | 397.50 | 397.50 | 397.50 | 1.15% | 110 |
| Oct 22, 2025 | 396.00 | 397.50 | 393.00 | 393.00 | 393.00 | 1.55% | 161 |
| Oct 21, 2025 | 388.00 | 388.00 | 387.00 | 387.00 | 387.00 | -0.77% | 10 |
| Oct 20, 2025 | 389.00 | 390.00 | 389.00 | 390.00 | 390.00 | 3.59% | 612 |
| Oct 17, 2025 | 377.50 | 377.50 | 376.50 | 376.50 | 376.50 | -0.92% | - |
| Oct 16, 2025 | 380.50 | 380.50 | 380.00 | 380.00 | 380.00 | -0.78% | - |
| Oct 15, 2025 | 386.50 | 386.50 | 383.00 | 383.00 | 383.00 | 1.32% | 770 |
| Oct 14, 2025 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | - | 1 |
| Oct 10, 2025 | 387.00 | 387.00 | 378.00 | 378.00 | 378.00 | -3.28% | 576 |
| Oct 9, 2025 | 387.50 | 393.50 | 387.50 | 390.83 | 390.83 | -1.93% | 1,198 |
| Oct 8, 2025 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 0.43% | - |
| Oct 7, 2025 | 398.50 | 398.50 | 396.80 | 396.80 | 396.80 | -0.55% | 348 |
| Oct 6, 2025 | 400.50 | 401.50 | 399.00 | 399.00 | 399.00 | - | 411 |
| Oct 3, 2025 | 406.50 | 406.50 | 399.00 | 399.00 | 399.00 | -0.25% | 210 |
| Oct 2, 2025 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 1.01% | 1 |
| Oct 1, 2025 | 399.50 | 399.50 | 396.00 | 396.00 | 396.00 | -0.75% | 2 |
| Sep 30, 2025 | 404.00 | 404.00 | 399.00 | 399.00 | 399.00 | -1.60% | 3 |
| Sep 26, 2025 | 396.00 | 405.50 | 396.00 | 405.50 | 405.50 | -0.73% | 2 |
| Sep 25, 2025 | 409.50 | 409.50 | 408.50 | 408.50 | 408.50 | -0.86% | 2 |
| Sep 24, 2025 | 412.06 | 412.06 | 412.06 | 412.06 | 412.06 | -0.11% | 374 |
| Sep 23, 2025 | 411.50 | 412.50 | 411.50 | 412.50 | 412.50 | 0.24% | 13 |
| Sep 22, 2025 | 410.00 | 412.50 | 410.00 | 411.50 | 411.50 | 0.98% | 6 |
| Sep 19, 2025 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | -0.49% | 382 |
| Sep 18, 2025 | 407.00 | 410.50 | 407.00 | 409.50 | 409.50 | - | 19 |
| Sep 16, 2025 | 414.50 | 414.50 | 409.50 | 409.50 | 409.50 | -1.09% | 490 |
| Sep 15, 2025 | 410.00 | 417.50 | 409.00 | 414.00 | 414.00 | 2.10% | 3 |
| Sep 12, 2025 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | 3.58% | - |
| Sep 10, 2025 | 393.00 | 393.50 | 391.50 | 391.50 | 391.50 | -2.25% | - |
| Sep 9, 2025 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 1.91% | 4 |
| Sep 8, 2025 | 392.50 | 393.00 | 392.50 | 393.00 | 393.00 | 1.68% | 1 |
| Sep 5, 2025 | 388.00 | 394.50 | 386.50 | 386.50 | 386.50 | -0.51% | 6 |
| Sep 4, 2025 | 389.00 | 391.00 | 388.50 | 388.50 | 388.50 | -0.77% | 3 |
| Sep 3, 2025 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | -1.63% | 30 |
| Sep 2, 2025 | 403.00 | 403.00 | 397.00 | 398.00 | 398.00 | -2.57% | 16 |
| Sep 1, 2025 | 411.00 | 414.00 | 408.50 | 408.50 | 408.50 | -2.27% | 919 |
| Aug 29, 2025 | 422.50 | 422.50 | 418.00 | 418.00 | 418.00 | 1.21% | 27 |
| Aug 28, 2025 | 407.50 | 413.00 | 407.50 | 413.00 | 413.00 | 2.48% | 69 |
| Aug 27, 2025 | 407.50 | 407.50 | 398.00 | 403.00 | 403.00 | 0.37% | 81 |
| Aug 26, 2025 | 413.50 | 413.50 | 400.00 | 401.50 | 401.50 | -7.81% | 46 |
| Aug 22, 2025 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | -2.79% | - |
| Aug 19, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 2.52% | - |
| Aug 18, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | -4.59% | - |
| Aug 15, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0.33% | - |
| Aug 13, 2025 | 463.00 | 464.00 | 456.50 | 456.50 | 456.50 | -0.98% | - |