ID Logistics Group SA (LON:0QAG)
London · Delayed Price · Currency is GBP · Price in EUR 409.50
-4.50 (-1.09%)
At close: Sep 16, 2025
ID Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 12, 2025 | 456.50 | 461.00 | 456.50 | 461.00 | 461.00 | 1.88% | 4 |
| Aug 11, 2025 | 456.50 | 465.50 | 448.00 | 452.50 | 452.50 | 0.56% | 4 |
| Aug 8, 2025 | 450.00 | 456.00 | 450.00 | 450.00 | 450.00 | -0.44% | 393 |
| Aug 7, 2025 | 449.00 | 452.00 | 446.50 | 452.00 | 452.00 | 2.15% | 393 |
| Aug 6, 2025 | 442.50 | 443.00 | 441.50 | 442.50 | 442.50 | - | 21 |
| Aug 5, 2025 | 440.00 | 442.50 | 440.00 | 442.50 | 442.50 | 1.03% | 1 |
| Aug 4, 2025 | 427.50 | 438.00 | 427.50 | 438.00 | 438.00 | 0.81% | - |
| Aug 1, 2025 | 434.50 | 434.50 | 434.50 | 434.50 | 434.50 | -2.25% | - |
| Jul 29, 2025 | 450.50 | 450.50 | 444.50 | 444.50 | 444.50 | 0.79% | - |
| Jul 28, 2025 | 441.50 | 446.00 | 440.00 | 441.00 | 441.00 | -2.22% | - |
| Jul 24, 2025 | 457.00 | 457.00 | 451.00 | 451.00 | 451.00 | 2.97% | - |
| Jul 23, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0.23% | - |
| Jul 22, 2025 | 437.00 | 438.00 | 437.00 | 437.00 | 437.00 | -2.56% | 144 |
| Jul 21, 2025 | 447.00 | 448.50 | 445.50 | 448.50 | 448.50 | 0.67% | - |
| Jul 18, 2025 | 443.50 | 445.50 | 443.00 | 445.50 | 445.50 | 0.79% | 302 |
| Jul 17, 2025 | 438.50 | 442.00 | 436.50 | 442.00 | 442.00 | -1.23% | 26 |
| Jul 16, 2025 | 446.50 | 448.00 | 445.50 | 447.50 | 447.50 | 0.56% | 137 |
| Jul 15, 2025 | 445.00 | 445.00 | 444.50 | 445.00 | 445.00 | 0.56% | - |
| Jul 14, 2025 | 437.50 | 444.00 | 436.00 | 442.50 | 442.50 | 1.72% | 400 |
| Jul 11, 2025 | 434.75 | 435.00 | 434.00 | 435.00 | 435.00 | - | 50 |
| Jul 10, 2025 | 432.00 | 435.00 | 432.00 | 435.00 | 435.00 | 1.75% | 250 |
| Jul 9, 2025 | 428.50 | 428.50 | 423.00 | 427.50 | 427.50 | 0.94% | 50 |
| Jul 8, 2025 | 421.50 | 428.00 | 421.50 | 423.50 | 423.50 | 0.52% | 271 |
| Jul 7, 2025 | 424.50 | 424.50 | 421.25 | 421.33 | 421.33 | 0.56% | 329 |
| Jul 4, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0.78% | 50 |
| Jul 3, 2025 | 418.50 | 418.50 | 415.75 | 415.75 | 415.75 | -1.36% | 120 |
| Jul 2, 2025 | 422.00 | 422.00 | 421.50 | 421.50 | 421.50 | 0.96% | 100 |
| Jul 1, 2025 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | 0.48% | - |
| Jun 30, 2025 | 419.00 | 419.00 | 415.50 | 415.50 | 415.50 | -0.60% | - |