ID Logistics Group SA (EPA:IDL)
France
· Delayed Price · Currency is EUR 387.00
0.00 (0.00%)
At close: Dec 5, 2025
ID Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 388.00 | 390.00 | 383.50 | 387.00 | 387.00 | - | 1,886 |
| Dec 4, 2025 | 384.50 | 388.00 | 381.00 | 387.00 | 387.00 | 1.31% | 4,541 |
| Dec 3, 2025 | 391.50 | 391.50 | 382.00 | 382.00 | 382.00 | -2.05% | 3,290 |
| Dec 2, 2025 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 0.26% | 3,339 |
| Dec 1, 2025 | 382.00 | 389.00 | 380.00 | 389.00 | 389.00 | 1.04% | 5,398 |
| Nov 28, 2025 | 383.50 | 385.00 | 380.00 | 385.00 | 385.00 | 0.39% | 7,816 |
| Nov 27, 2025 | 374.50 | 383.50 | 373.00 | 383.50 | 383.50 | 2.54% | 5,062 |
| Nov 26, 2025 | 371.00 | 378.00 | 366.00 | 374.00 | 374.00 | 1.22% | 5,736 |
| Nov 25, 2025 | 372.50 | 373.00 | 367.00 | 369.50 | 369.50 | -0.94% | 6,048 |
| Nov 24, 2025 | 371.50 | 374.00 | 369.50 | 373.00 | 373.00 | 0.54% | 5,985 |
| Nov 21, 2025 | 368.00 | 374.50 | 365.00 | 371.00 | 371.00 | - | 6,646 |
| Nov 20, 2025 | 375.50 | 377.00 | 369.50 | 371.00 | 371.00 | -1.07% | 2,772 |
| Nov 19, 2025 | 373.00 | 376.50 | 371.00 | 375.00 | 375.00 | 0.81% | 4,271 |
| Nov 18, 2025 | 374.00 | 377.00 | 371.00 | 372.00 | 372.00 | -1.59% | 3,870 |
| Nov 17, 2025 | 379.00 | 381.00 | 376.00 | 378.00 | 378.00 | - | 3,177 |
| Nov 14, 2025 | 380.00 | 381.00 | 373.00 | 378.00 | 378.00 | -1.05% | 3,755 |
| Nov 13, 2025 | 384.50 | 385.50 | 382.00 | 382.00 | 382.00 | -0.78% | 3,132 |
| Nov 12, 2025 | 384.00 | 387.50 | 381.00 | 385.00 | 385.00 | 0.13% | 5,746 |
| Nov 11, 2025 | 380.00 | 384.50 | 378.00 | 384.50 | 384.50 | 1.59% | 5,946 |
| Nov 10, 2025 | 379.50 | 383.50 | 378.50 | 378.50 | 378.50 | 0.93% | 4,005 |
| Nov 7, 2025 | 382.00 | 384.00 | 373.00 | 375.00 | 375.00 | -1.83% | 3,902 |
| Nov 6, 2025 | 384.00 | 386.00 | 381.00 | 382.00 | 382.00 | -0.91% | 2,851 |
| Nov 5, 2025 | 382.50 | 386.50 | 382.00 | 385.50 | 385.50 | 0.13% | 2,400 |
| Nov 4, 2025 | 381.50 | 385.00 | 379.00 | 385.00 | 385.00 | -0.13% | 7,489 |
| Nov 3, 2025 | 394.50 | 395.00 | 385.50 | 385.50 | 385.50 | -2.16% | 4,814 |
| Oct 31, 2025 | 393.50 | 398.00 | 392.50 | 394.00 | 394.00 | 0.13% | 3,646 |
| Oct 30, 2025 | 390.50 | 395.00 | 390.00 | 393.50 | 393.50 | 0.51% | 3,895 |
| Oct 29, 2025 | 395.00 | 396.50 | 391.50 | 391.50 | 391.50 | -1.01% | 3,931 |
| Oct 28, 2025 | 395.00 | 397.00 | 393.00 | 395.50 | 395.50 | -0.25% | 2,384 |
| Oct 27, 2025 | 398.50 | 401.00 | 395.00 | 396.50 | 396.50 | -0.38% | 2,868 |
| Oct 24, 2025 | 402.00 | 402.50 | 390.00 | 398.00 | 398.00 | -0.87% | 5,167 |
| Oct 23, 2025 | 400.00 | 407.00 | 394.50 | 401.50 | 401.50 | 0.88% | 6,723 |
| Oct 22, 2025 | 396.00 | 399.00 | 394.00 | 398.00 | 398.00 | 0.76% | 6,952 |
| Oct 21, 2025 | 391.50 | 396.00 | 384.00 | 395.00 | 395.00 | 1.28% | 5,207 |
| Oct 20, 2025 | 389.50 | 391.50 | 386.00 | 390.00 | 390.00 | 0.65% | 3,248 |
| Oct 17, 2025 | 379.50 | 391.50 | 377.00 | 387.50 | 387.50 | 1.04% | 6,134 |
| Oct 16, 2025 | 383.00 | 385.00 | 379.50 | 383.50 | 383.50 | -0.26% | 4,784 |
| Oct 15, 2025 | 385.00 | 389.00 | 382.50 | 384.50 | 384.50 | 1.32% | 3,129 |
| Oct 14, 2025 | 382.00 | 382.00 | 373.00 | 379.50 | 379.50 | -1.04% | 5,497 |
| Oct 13, 2025 | 385.00 | 389.50 | 380.00 | 383.50 | 383.50 | 1.46% | 9,605 |
| Oct 10, 2025 | 387.00 | 391.50 | 378.00 | 378.00 | 378.00 | -2.33% | 4,364 |
| Oct 9, 2025 | 388.00 | 399.00 | 386.00 | 387.00 | 387.00 | -2.76% | 4,881 |
| Oct 8, 2025 | 393.00 | 400.00 | 393.00 | 398.00 | 398.00 | 1.66% | 3,424 |
| Oct 7, 2025 | 399.00 | 399.50 | 390.50 | 391.50 | 391.50 | -2.13% | 4,332 |
| Oct 6, 2025 | 399.50 | 400.50 | 396.00 | 400.00 | 400.00 | -0.62% | 2,579 |
| Oct 3, 2025 | 402.00 | 406.00 | 397.00 | 402.50 | 402.50 | 0.50% | 5,071 |
| Oct 2, 2025 | 399.00 | 404.00 | 398.50 | 400.50 | 400.50 | 0.50% | 6,851 |
| Oct 1, 2025 | 400.00 | 400.50 | 395.00 | 398.50 | 398.50 | -0.75% | 6,692 |
| Sep 30, 2025 | 403.50 | 404.00 | 397.50 | 401.50 | 401.50 | -0.74% | 6,734 |
| Sep 29, 2025 | 404.50 | 405.00 | 400.50 | 404.50 | 404.50 | - | 4,610 |
| 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 | 421.00 | 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 |