IDI (EPA:IDIP)
France
· Delayed Price · Currency is EUR 69.20
+0.40 (0.58%)
Dec 5, 2025, 1:32 PM CET
IDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.80 | 69.20 | 68.20 | 69.20 | 69.20 | 0.58% | 435 |
| Dec 4, 2025 | 68.40 | 68.80 | 68.20 | 68.80 | 68.80 | 0.58% | 325 |
| Dec 3, 2025 | 68.40 | 68.80 | 68.20 | 68.40 | 68.40 | - | 711 |
| Dec 2, 2025 | 67.60 | 68.40 | 67.60 | 68.40 | 68.40 | 0.59% | 838 |
| Dec 1, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 786 |
| Nov 28, 2025 | 67.00 | 67.00 | 65.80 | 66.00 | 66.00 | -1.49% | 1,239 |
| Nov 27, 2025 | 67.60 | 67.60 | 66.80 | 67.00 | 67.00 | - | 770 |
| Nov 26, 2025 | 67.20 | 67.40 | 67.00 | 67.00 | 67.00 | - | 1,604 |
| Nov 25, 2025 | 67.00 | 67.40 | 67.00 | 67.00 | 67.00 | - | 1,276 |
| Nov 24, 2025 | 67.20 | 67.80 | 67.00 | 67.00 | 67.00 | -0.30% | 1,014 |
| Nov 21, 2025 | 67.80 | 67.80 | 67.00 | 67.20 | 67.20 | -0.88% | 779 |
| Nov 20, 2025 | 68.60 | 68.60 | 67.80 | 67.80 | 67.80 | -1.17% | 792 |
| Nov 19, 2025 | 70.00 | 70.00 | 68.60 | 68.60 | 68.60 | -0.29% | 451 |
| Nov 18, 2025 | 69.20 | 69.40 | 68.80 | 68.80 | 68.80 | -0.29% | 584 |
| Nov 17, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -0.29% | 983 |
| Nov 14, 2025 | 70.00 | 70.00 | 68.00 | 69.20 | 69.20 | -1.14% | 910 |
| Nov 13, 2025 | 70.00 | 70.00 | 69.40 | 70.00 | 70.00 | 0.86% | 625 |
| Nov 12, 2025 | 69.20 | 70.00 | 69.00 | 69.40 | 69.40 | 0.58% | 656 |
| Nov 11, 2025 | 69.60 | 69.80 | 68.80 | 69.00 | 69.00 | -0.86% | 536 |
| Nov 10, 2025 | 69.40 | 69.80 | 68.40 | 69.60 | 69.60 | 2.05% | 674 |
| Nov 7, 2025 | 70.00 | 70.20 | 68.00 | 68.20 | 68.20 | -2.29% | 1,548 |
| Nov 6, 2025 | 70.80 | 70.80 | 69.60 | 69.80 | 69.80 | -1.13% | 1,166 |
| Nov 5, 2025 | 71.00 | 71.40 | 70.40 | 70.60 | 70.60 | -0.84% | 750 |
| Nov 4, 2025 | 72.60 | 72.60 | 71.00 | 71.20 | 71.20 | -1.93% | 1,643 |
| Nov 3, 2025 | 72.60 | 72.60 | 72.20 | 72.60 | 72.60 | - | 431 |
| Oct 31, 2025 | 72.20 | 72.60 | 72.00 | 72.60 | 72.60 | 0.83% | 495 |
| Oct 30, 2025 | 72.40 | 72.60 | 72.00 | 72.00 | 72.00 | -0.28% | 260 |
| Oct 29, 2025 | 72.40 | 73.00 | 72.20 | 72.20 | 72.20 | -1.10% | 412 |
| Oct 28, 2025 | 72.40 | 73.00 | 72.40 | 73.00 | 73.00 | 0.27% | 325 |
| Oct 27, 2025 | 72.80 | 72.80 | 72.40 | 72.80 | 72.80 | 0.28% | 360 |
| Oct 24, 2025 | 73.00 | 73.00 | 72.60 | 72.60 | 72.60 | -0.27% | 410 |
| Oct 23, 2025 | 72.40 | 72.80 | 72.20 | 72.80 | 72.80 | 0.55% | 130 |
| Oct 22, 2025 | 72.00 | 72.40 | 71.60 | 72.40 | 72.40 | -0.28% | 940 |
| Oct 21, 2025 | 73.00 | 73.00 | 72.20 | 72.60 | 72.60 | -0.55% | 1,047 |
| Oct 20, 2025 | 73.00 | 73.00 | 72.40 | 73.00 | 73.00 | 0.55% | 504 |
| Oct 17, 2025 | 73.00 | 73.00 | 72.60 | 72.60 | 72.60 | -0.55% | 236 |
| Oct 16, 2025 | 73.40 | 73.60 | 72.80 | 73.00 | 73.00 | -0.54% | 561 |
| Oct 15, 2025 | 72.00 | 74.00 | 71.80 | 73.40 | 73.40 | 0.27% | 1,612 |
| Oct 14, 2025 | 74.60 | 74.60 | 71.80 | 73.20 | 73.20 | -1.61% | 1,644 |
| Oct 13, 2025 | 74.40 | 75.00 | 74.00 | 74.40 | 74.40 | - | 408 |
| Oct 10, 2025 | 75.20 | 75.20 | 74.40 | 74.40 | 74.40 | -0.80% | 533 |
| Oct 9, 2025 | 74.20 | 75.00 | 74.20 | 75.00 | 75.00 | 1.08% | 332 |
| Oct 8, 2025 | 73.80 | 74.40 | 73.60 | 74.20 | 74.20 | 0.27% | 952 |
| Oct 7, 2025 | 74.80 | 75.00 | 73.80 | 74.00 | 74.00 | -1.07% | 980 |
| Oct 6, 2025 | 75.00 | 75.00 | 74.00 | 74.80 | 74.80 | 0.81% | 1,220 |
| Oct 3, 2025 | 75.00 | 75.40 | 74.00 | 74.20 | 74.20 | -0.27% | 1,277 |
| Oct 2, 2025 | 74.40 | 75.20 | 74.20 | 74.40 | 74.40 | -1.06% | 1,067 |
| Oct 1, 2025 | 75.20 | 75.80 | 74.20 | 75.20 | 75.20 | -1.05% | 961 |
| Sep 30, 2025 | 76.60 | 76.60 | 75.20 | 76.00 | 76.00 | - | 507 |
| Sep 29, 2025 | 77.00 | 77.00 | 75.80 | 76.00 | 76.00 | 0.26% | 564 |
| Sep 26, 2025 | 76.80 | 77.00 | 75.40 | 75.80 | 75.80 | -0.52% | 1,322 |
| Sep 25, 2025 | 76.80 | 76.80 | 76.20 | 76.20 | 76.20 | -0.52% | 437 |
| Sep 24, 2025 | 76.80 | 77.00 | 76.40 | 76.60 | 76.60 | 0.26% | 422 |
| Sep 23, 2025 | 76.40 | 77.40 | 76.00 | 76.40 | 76.40 | -1.04% | 645 |
| Sep 22, 2025 | 77.40 | 77.80 | 77.00 | 77.20 | 77.20 | -0.26% | 187 |
| Sep 19, 2025 | 77.40 | 77.40 | 77.00 | 77.40 | 77.40 | - | 191 |
| Sep 18, 2025 | 77.40 | 78.20 | 77.00 | 77.40 | 77.40 | - | 436 |
| Sep 17, 2025 | 77.40 | 77.60 | 77.00 | 77.40 | 77.40 | - | 295 |
| Sep 16, 2025 | 77.20 | 77.40 | 76.60 | 77.40 | 77.40 | - | 385 |
| Sep 15, 2025 | 77.20 | 77.40 | 76.40 | 77.40 | 77.40 | 1.31% | 336 |
| Sep 12, 2025 | 77.00 | 77.40 | 76.40 | 76.40 | 76.40 | -0.78% | 343 |
| Sep 11, 2025 | 77.60 | 77.80 | 76.60 | 77.00 | 77.00 | -1.03% | 553 |
| Sep 10, 2025 | 77.80 | 77.80 | 77.40 | 77.80 | 77.80 | 0.26% | 119 |
| Sep 9, 2025 | 77.40 | 77.60 | 77.40 | 77.60 | 77.60 | 0.78% | 209 |
| Sep 8, 2025 | 78.40 | 78.40 | 76.20 | 77.00 | 77.00 | -1.53% | 1,579 |
| Sep 5, 2025 | 78.40 | 78.40 | 78.20 | 78.20 | 78.20 | -0.26% | 105 |
| Sep 4, 2025 | 78.40 | 78.40 | 77.80 | 78.40 | 78.40 | 0.26% | 169 |
| Sep 3, 2025 | 78.40 | 78.80 | 78.20 | 78.20 | 78.20 | - | 456 |
| Sep 2, 2025 | 79.00 | 79.60 | 78.20 | 78.20 | 78.20 | -0.51% | 750 |
| Sep 1, 2025 | 78.40 | 79.00 | 78.20 | 78.60 | 78.60 | 0.26% | 239 |
| Aug 29, 2025 | 78.60 | 79.00 | 78.40 | 78.40 | 78.40 | -0.25% | 264 |
| Aug 28, 2025 | 78.80 | 79.00 | 78.40 | 78.60 | 78.60 | -0.76% | 252 |
| Aug 27, 2025 | 78.60 | 79.20 | 78.40 | 79.20 | 79.20 | 0.76% | 191 |
| Aug 26, 2025 | 78.40 | 79.00 | 78.40 | 78.60 | 78.60 | 0.26% | 384 |
| Aug 25, 2025 | 78.80 | 79.00 | 78.40 | 78.40 | 78.40 | 0.26% | 501 |
| Aug 22, 2025 | 79.40 | 79.60 | 78.00 | 78.20 | 78.20 | -1.51% | 843 |
| Aug 21, 2025 | 79.40 | 79.40 | 79.20 | 79.40 | 79.40 | - | 223 |
| Aug 20, 2025 | 79.40 | 79.40 | 79.00 | 79.40 | 79.40 | - | 301 |
| Aug 19, 2025 | 79.20 | 79.40 | 79.20 | 79.40 | 79.40 | 0.25% | 72 |
| Aug 18, 2025 | 79.20 | 79.20 | 79.00 | 79.20 | 79.20 | -0.25% | 48 |
| Aug 15, 2025 | 79.20 | 79.40 | 79.20 | 79.40 | 79.40 | - | 167 |
| Aug 14, 2025 | 79.20 | 79.40 | 78.80 | 79.40 | 79.40 | 0.51% | 133 |
| Aug 13, 2025 | 78.60 | 79.00 | 78.40 | 79.00 | 79.00 | 0.77% | 502 |
| Aug 12, 2025 | 79.00 | 79.00 | 78.20 | 78.40 | 78.40 | -0.76% | 312 |
| Aug 11, 2025 | 79.00 | 79.00 | 78.40 | 79.00 | 79.00 | - | 741 |
| Aug 8, 2025 | 79.00 | 79.00 | 78.60 | 79.00 | 79.00 | 0.25% | 118 |
| Aug 7, 2025 | 78.80 | 79.00 | 78.80 | 78.80 | 78.80 | 0.51% | 97 |
| Aug 6, 2025 | 78.80 | 78.80 | 78.40 | 78.40 | 78.40 | -0.25% | 396 |
| Aug 5, 2025 | 78.80 | 78.80 | 78.40 | 78.60 | 78.60 | -0.25% | 340 |
| Aug 4, 2025 | 78.60 | 78.80 | 78.00 | 78.80 | 78.80 | 0.51% | 322 |
| Aug 1, 2025 | 79.00 | 79.00 | 78.20 | 78.40 | 78.40 | -0.76% | 349 |
| Jul 31, 2025 | 78.20 | 79.40 | 78.20 | 79.00 | 79.00 | -0.50% | 641 |
| Jul 30, 2025 | 79.20 | 79.40 | 78.60 | 79.40 | 79.40 | - | 217 |
| Jul 29, 2025 | 79.00 | 79.40 | 79.00 | 79.40 | 79.40 | 0.51% | 344 |
| Jul 28, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 0.25% | 379 |
| Jul 25, 2025 | 78.80 | 79.00 | 78.80 | 78.80 | 78.80 | - | 110 |
| Jul 24, 2025 | 79.00 | 79.00 | 78.20 | 78.80 | 78.80 | -0.25% | 204 |
| Jul 23, 2025 | 79.00 | 79.00 | 78.20 | 79.00 | 79.00 | 0.51% | 140 |
| Jul 22, 2025 | 78.60 | 78.60 | 78.40 | 78.60 | 78.60 | - | 119 |
| Jul 21, 2025 | 78.60 | 79.00 | 78.60 | 78.60 | 78.60 | -0.51% | 351 |