ID Logistics Group SA (EPA:IDL)
France
· Delayed Price · Currency is EUR 373.50
-2.50 (-0.66%)
At close: Mar 6, 2026
ID Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 380.00 | 380.00 | 370.50 | 373.50 | 373.50 | -0.66% | 3,239 |
| Mar 5, 2026 | 380.50 | 383.00 | 376.00 | 376.00 | 376.00 | -1.70% | 7,226 |
| Mar 4, 2026 | 377.50 | 387.00 | 374.50 | 382.50 | 382.50 | 2.82% | 9,779 |
| Mar 3, 2026 | 392.00 | 392.00 | 372.00 | 372.00 | 372.00 | -5.82% | 9,460 |
| Mar 2, 2026 | 389.50 | 398.50 | 387.00 | 395.00 | 395.00 | -1.37% | 4,523 |
| Feb 27, 2026 | 400.50 | 405.00 | 398.50 | 400.50 | 400.50 | 0.13% | 8,660 |
| Feb 26, 2026 | 393.50 | 403.50 | 388.00 | 400.00 | 400.00 | 2.04% | 10,056 |
| Feb 25, 2026 | 397.00 | 398.50 | 391.50 | 392.00 | 392.00 | -1.26% | 4,244 |
| Feb 24, 2026 | 401.00 | 404.00 | 397.00 | 397.00 | 397.00 | -1.12% | 4,670 |
| Feb 23, 2026 | 404.00 | 404.00 | 398.00 | 401.50 | 401.50 | -0.25% | 3,391 |
| Feb 20, 2026 | 400.00 | 402.50 | 395.50 | 402.50 | 402.50 | 0.50% | 6,249 |
| Feb 19, 2026 | 403.00 | 405.50 | 396.00 | 400.50 | 400.50 | -0.50% | 14,989 |
| Feb 18, 2026 | 399.00 | 405.50 | 396.00 | 402.50 | 402.50 | 1.64% | 3,850 |
| Feb 17, 2026 | 391.00 | 399.00 | 388.00 | 396.00 | 396.00 | 1.54% | 3,865 |
| Feb 16, 2026 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | -0.89% | 4,604 |
| Feb 13, 2026 | 389.00 | 394.00 | 385.50 | 393.50 | 393.50 | 0.90% | 6,755 |
| Feb 12, 2026 | 404.50 | 406.00 | 390.00 | 390.00 | 390.00 | -3.47% | 7,623 |
| Feb 11, 2026 | 412.00 | 412.00 | 396.50 | 404.00 | 404.00 | -2.18% | 4,178 |
| Feb 10, 2026 | 409.50 | 413.00 | 406.50 | 413.00 | 413.00 | 1.10% | 4,478 |
| Feb 9, 2026 | 410.00 | 411.00 | 405.00 | 408.50 | 408.50 | 0.25% | 4,483 |
| Feb 6, 2026 | 404.00 | 408.00 | 401.00 | 407.50 | 407.50 | 0.25% | 4,247 |
| Feb 5, 2026 | 400.00 | 406.50 | 397.50 | 406.50 | 406.50 | 1.50% | 5,118 |
| Feb 4, 2026 | 410.00 | 410.50 | 398.00 | 400.50 | 400.50 | -2.32% | 6,864 |
| Feb 3, 2026 | 410.50 | 414.00 | 408.50 | 410.00 | 410.00 | 0.37% | 2,597 |
| Feb 2, 2026 | 410.00 | 411.00 | 407.50 | 408.50 | 408.50 | -0.37% | 6,231 |
| Jan 30, 2026 | 420.00 | 421.00 | 408.00 | 410.00 | 410.00 | -2.38% | 6,268 |
| Jan 29, 2026 | 420.00 | 420.00 | 414.00 | 420.00 | 420.00 | 0.48% | 4,601 |
| Jan 28, 2026 | 416.50 | 421.00 | 414.00 | 418.00 | 418.00 | 0.24% | 4,728 |
| Jan 27, 2026 | 429.00 | 435.00 | 412.00 | 417.00 | 417.00 | -0.95% | 8,949 |
| Jan 26, 2026 | 420.50 | 423.00 | 414.50 | 421.00 | 421.00 | 0.60% | 4,307 |
| Jan 23, 2026 | 417.00 | 422.50 | 414.50 | 418.50 | 418.50 | 0.36% | 4,029 |
| Jan 22, 2026 | 415.50 | 423.50 | 415.50 | 417.00 | 417.00 | 1.34% | 5,563 |
| Jan 21, 2026 | 417.00 | 418.00 | 408.50 | 411.50 | 411.50 | -1.32% | 5,507 |
| Jan 20, 2026 | 422.00 | 425.50 | 414.00 | 417.00 | 417.00 | -1.88% | 5,141 |
| Jan 19, 2026 | 426.00 | 429.00 | 424.00 | 425.00 | 425.00 | -1.85% | 4,500 |
| Jan 16, 2026 | 436.00 | 438.50 | 433.00 | 433.00 | 433.00 | -0.80% | 4,597 |
| Jan 15, 2026 | 433.00 | 437.00 | 430.00 | 436.50 | 436.50 | 0.81% | 3,466 |
| Jan 14, 2026 | 437.00 | 438.50 | 428.00 | 433.00 | 433.00 | -0.69% | 3,862 |
| Jan 13, 2026 | 431.50 | 436.00 | 427.50 | 436.00 | 436.00 | 1.28% | 4,004 |
| Jan 12, 2026 | 433.50 | 436.00 | 428.00 | 430.50 | 430.50 | -0.58% | 4,276 |
| Jan 9, 2026 | 426.50 | 433.50 | 425.00 | 433.00 | 433.00 | 1.76% | 5,236 |
| Jan 8, 2026 | 430.00 | 434.50 | 424.00 | 425.50 | 425.50 | -1.73% | 5,285 |
| Jan 7, 2026 | 419.50 | 434.50 | 417.00 | 433.00 | 433.00 | 3.71% | 5,732 |
| Jan 6, 2026 | 411.50 | 418.00 | 408.50 | 417.50 | 417.50 | 1.58% | 8,862 |
| Jan 5, 2026 | 405.00 | 411.50 | 402.00 | 411.00 | 411.00 | 1.86% | 4,518 |
| Jan 2, 2026 | 411.00 | 412.50 | 403.50 | 403.50 | 403.50 | -1.82% | 4,452 |
| Dec 31, 2025 | 412.00 | 413.00 | 408.00 | 411.00 | 411.00 | -0.12% | 2,491 |
| Dec 30, 2025 | 406.00 | 412.00 | 405.00 | 411.50 | 411.50 | 1.48% | 2,829 |
| Dec 29, 2025 | 403.00 | 405.50 | 401.00 | 405.50 | 405.50 | 0.50% | 3,455 |
| Dec 24, 2025 | 403.00 | 403.50 | 400.50 | 403.50 | 403.50 | - | 1,691 |
| Dec 23, 2025 | 405.00 | 407.50 | 403.00 | 403.50 | 403.50 | -0.37% | 4,619 |
| Dec 22, 2025 | 401.50 | 405.00 | 400.00 | 405.00 | 405.00 | 1.25% | 4,372 |
| Dec 19, 2025 | 398.50 | 401.00 | 396.00 | 400.00 | 400.00 | 0.88% | 9,112 |
| Dec 18, 2025 | 397.50 | 400.00 | 393.00 | 396.50 | 396.50 | -0.13% | 6,843 |
| Dec 17, 2025 | 397.00 | 398.50 | 394.00 | 397.00 | 397.00 | -0.13% | 4,227 |
| Dec 16, 2025 | 395.00 | 400.00 | 392.00 | 397.50 | 397.50 | 0.38% | 7,567 |
| Dec 15, 2025 | 397.00 | 398.50 | 393.00 | 396.00 | 396.00 | 0.38% | 4,296 |
| Dec 12, 2025 | 392.00 | 399.50 | 392.00 | 394.50 | 394.50 | 0.64% | 3,225 |
| Dec 11, 2025 | 379.00 | 393.00 | 378.00 | 392.00 | 392.00 | 3.29% | 5,040 |
| Dec 10, 2025 | 381.00 | 382.50 | 378.00 | 379.50 | 379.50 | -0.39% | 4,902 |
| Dec 9, 2025 | 380.50 | 383.50 | 380.00 | 381.00 | 381.00 | -0.13% | 4,973 |
| Dec 8, 2025 | 387.00 | 388.00 | 378.50 | 381.50 | 381.50 | -1.42% | 3,343 |
| 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 |