ID Logistics Group SA (EPA:IDL)
France
· Delayed Price · Currency is EUR 404.50
0.00 (0.00%)
Sep 26, 2025, 5:35 PM CET
ID Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 404.50 | 407.50 | 402.00 | 404.50 | 404.50 | - | 2,721 |
| Sep 25, 2025 | 407.00 | 408.50 | 401.50 | 404.50 | 404.50 | -1.70% | 3,894 |
| Sep 24, 2025 | 409.50 | 415.50 | 407.00 | 411.50 | 411.50 | 0.49% | 8,776 |
| Sep 23, 2025 | 413.00 | 415.00 | 409.50 | 409.50 | 409.50 | -0.49% | 3,739 |
| Sep 22, 2025 | 410.00 | 417.00 | 407.50 | 411.50 | 411.50 | 1.11% | 4,357 |
| Sep 19, 2025 | 411.50 | 415.00 | 405.50 | 407.00 | 407.00 | -1.09% | 8,607 |
| Sep 18, 2025 | 411.00 | 414.50 | 406.00 | 411.50 | 411.50 | 0.37% | 4,426 |
| Sep 17, 2025 | 413.00 | 416.00 | 410.00 | 410.00 | 410.00 | -0.36% | 5,479 |
| Sep 16, 2025 | 415.50 | 416.50 | 410.50 | 411.50 | 411.50 | -1.20% | 3,936 |
| Sep 15, 2025 | 410.00 | 416.50 | 408.00 | 416.50 | 416.50 | 2.08% | 4,341 |
| Sep 12, 2025 | 408.00 | 410.00 | 402.50 | 408.00 | 408.00 | 0.25% | 4,741 |
| Sep 11, 2025 | 393.50 | 407.00 | 393.50 | 407.00 | 407.00 | 3.43% | 2,388 |
| Sep 10, 2025 | 393.00 | 395.00 | 390.00 | 393.50 | 393.50 | -0.25% | 3,773 |
| Sep 9, 2025 | 398.00 | 401.00 | 393.50 | 394.50 | 394.50 | -0.63% | 1,883 |
| Sep 8, 2025 | 390.00 | 397.00 | 388.50 | 397.00 | 397.00 | 1.66% | 2,972 |
| Sep 5, 2025 | 390.00 | 393.00 | 386.00 | 390.50 | 390.50 | 0.77% | 7,698 |
| Sep 4, 2025 | 394.00 | 395.50 | 386.00 | 387.50 | 387.50 | -2.39% | 3,613 |
| Sep 3, 2025 | 396.50 | 398.00 | 391.50 | 397.00 | 397.00 | 0.51% | 3,393 |
| Sep 2, 2025 | 405.00 | 407.50 | 391.50 | 395.00 | 395.00 | -2.83% | 3,716 |
| Sep 1, 2025 | 411.00 | 414.00 | 406.50 | 406.50 | 406.50 | -0.85% | 2,017 |
| Aug 29, 2025 | 415.00 | 422.50 | 407.50 | 410.00 | 410.00 | -0.73% | 3,909 |
| Aug 28, 2025 | 407.00 | 415.50 | 406.50 | 413.00 | 413.00 | 1.85% | 4,512 |
| Aug 27, 2025 | 397.00 | 407.00 | 396.50 | 405.50 | 405.50 | 1.76% | 3,105 |
| Aug 26, 2025 | 413.00 | 413.00 | 397.00 | 398.50 | 398.50 | -6.46% | 9,884 |
| Aug 25, 2025 | 436.50 | 436.50 | 426.00 | 426.00 | 426.00 | -2.74% | 1,962 |
| Aug 22, 2025 | 439.00 | 439.00 | 435.00 | 438.00 | 438.00 | -0.23% | 3,095 |
| Aug 21, 2025 | 441.00 | 442.00 | 439.00 | 439.00 | 439.00 | -0.57% | 2,357 |
| Aug 20, 2025 | 444.50 | 444.50 | 440.00 | 441.50 | 441.50 | -0.79% | 2,052 |
| Aug 19, 2025 | 447.50 | 449.00 | 444.50 | 445.00 | 445.00 | -0.56% | 3,548 |
| Aug 18, 2025 | 445.00 | 451.50 | 444.00 | 447.50 | 447.50 | -0.78% | 2,730 |
| Aug 15, 2025 | 458.00 | 458.00 | 450.50 | 451.00 | 451.00 | -1.20% | 1,421 |
| Aug 14, 2025 | 457.00 | 457.00 | 453.00 | 456.50 | 456.50 | -0.11% | 1,574 |
| Aug 13, 2025 | 462.50 | 465.00 | 456.00 | 457.00 | 457.00 | -1.19% | 3,586 |
| Aug 12, 2025 | 456.00 | 462.50 | 454.00 | 462.50 | 462.50 | 1.87% | 3,210 |
| Aug 11, 2025 | 457.00 | 458.00 | 454.00 | 454.00 | 454.00 | -0.55% | 2,804 |
| Aug 8, 2025 | 455.00 | 456.50 | 452.00 | 456.50 | 456.50 | 0.22% | 2,318 |
| Aug 7, 2025 | 444.00 | 455.50 | 444.00 | 455.50 | 455.50 | 2.82% | 3,248 |
| Aug 6, 2025 | 442.00 | 443.50 | 440.00 | 443.00 | 443.00 | 0.34% | 2,374 |
| Aug 5, 2025 | 439.50 | 442.50 | 439.50 | 441.50 | 441.50 | 0.34% | 2,708 |
| Aug 4, 2025 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 1.97% | 2,717 |
| Aug 1, 2025 | 436.50 | 438.50 | 430.00 | 431.50 | 431.50 | -2.04% | 4,459 |
| Jul 31, 2025 | 444.50 | 448.00 | 440.00 | 440.50 | 440.50 | -0.90% | 4,890 |
| Jul 30, 2025 | 444.50 | 444.50 | 442.00 | 444.50 | 444.50 | - | 2,978 |
| Jul 29, 2025 | 443.50 | 445.00 | 441.50 | 444.50 | 444.50 | 0.79% | 1,624 |
| Jul 28, 2025 | 446.00 | 448.00 | 439.50 | 441.00 | 441.00 | -0.79% | 3,271 |
| Jul 25, 2025 | 440.50 | 445.50 | 438.00 | 444.50 | 444.50 | 0.57% | 3,666 |
| Jul 24, 2025 | 456.00 | 456.50 | 437.50 | 442.00 | 442.00 | 1.26% | 6,191 |
| Jul 23, 2025 | 437.50 | 438.50 | 434.00 | 436.50 | 436.50 | - | 3,251 |
| Jul 22, 2025 | 444.00 | 444.00 | 435.00 | 436.50 | 436.50 | -1.69% | 3,330 |
| Jul 21, 2025 | 446.00 | 452.00 | 442.00 | 444.00 | 444.00 | -0.34% | 7,866 |