ID Logistics Group SA (EPA:IDL)
France
· Delayed Price · Currency is EUR 361.00
+3.50 (0.98%)
Apr 28, 2026, 5:35 PM CET
ID Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 359.00 | 361.00 | 356.50 | 361.00 | 361.00 | 0.98% | 6,172 |
| Apr 27, 2026 | 358.50 | 361.50 | 356.00 | 357.50 | 357.50 | -0.42% | 3,728 |
| Apr 24, 2026 | 355.50 | 362.00 | 354.00 | 359.00 | 359.00 | 0.56% | 6,172 |
| Apr 23, 2026 | 345.00 | 361.00 | 340.00 | 357.00 | 357.00 | 6.25% | 11,042 |
| Apr 22, 2026 | 343.00 | 344.00 | 336.00 | 336.00 | 336.00 | -2.18% | 3,519 |
| Apr 21, 2026 | 340.50 | 348.00 | 340.50 | 343.50 | 343.50 | 0.88% | 3,353 |
| Apr 20, 2026 | 344.00 | 345.50 | 340.50 | 340.50 | 340.50 | -2.16% | 2,943 |
| Apr 17, 2026 | 337.50 | 354.00 | 335.50 | 348.00 | 348.00 | 2.96% | 7,596 |
| Apr 16, 2026 | 336.50 | 341.00 | 335.00 | 338.00 | 338.00 | 1.05% | 6,509 |
| Apr 15, 2026 | 343.00 | 344.00 | 334.50 | 334.50 | 334.50 | -2.05% | 5,860 |
| Apr 14, 2026 | 338.00 | 347.00 | 337.00 | 341.50 | 341.50 | 1.79% | 6,138 |
| Apr 13, 2026 | 335.00 | 337.50 | 329.00 | 335.50 | 335.50 | -1.47% | 13,392 |
| Apr 10, 2026 | 340.50 | 347.50 | 340.00 | 340.50 | 340.50 | 0.29% | 4,753 |
| Apr 9, 2026 | 339.00 | 340.50 | 335.50 | 339.50 | 339.50 | -0.73% | 7,015 |
| Apr 8, 2026 | 342.50 | 350.00 | 338.00 | 342.00 | 342.00 | 5.07% | 7,018 |
| Apr 7, 2026 | 326.00 | 333.50 | 322.50 | 325.50 | 325.50 | - | 7,477 |
| Apr 2, 2026 | 328.00 | 328.00 | 320.00 | 325.50 | 325.50 | -2.54% | 3,469 |
| Apr 1, 2026 | 333.00 | 336.50 | 329.00 | 334.00 | 334.00 | 4.87% | 9,646 |
| Mar 31, 2026 | 320.50 | 322.50 | 317.00 | 318.50 | 318.50 | -0.78% | 7,917 |
| Mar 30, 2026 | 316.50 | 322.00 | 314.00 | 321.00 | 321.00 | 1.42% | 6,198 |
| Mar 27, 2026 | 320.00 | 320.50 | 313.50 | 316.50 | 316.50 | -0.94% | 5,323 |
| Mar 26, 2026 | 323.00 | 325.00 | 319.50 | 319.50 | 319.50 | -1.54% | 3,587 |
| Mar 25, 2026 | 324.50 | 331.50 | 322.50 | 324.50 | 324.50 | 1.56% | 9,142 |
| Mar 24, 2026 | 319.50 | 322.00 | 315.50 | 319.50 | 319.50 | 0.16% | 6,852 |
| Mar 23, 2026 | 299.00 | 319.00 | 296.50 | 319.00 | 319.00 | 2.90% | 16,988 |
| Mar 20, 2026 | 326.00 | 330.50 | 307.00 | 310.00 | 310.00 | -4.17% | 15,304 |
| Mar 19, 2026 | 324.00 | 327.50 | 318.50 | 323.50 | 323.50 | -1.67% | 21,401 |
| Mar 18, 2026 | 326.00 | 333.00 | 326.00 | 329.00 | 329.00 | 1.86% | 12,569 |
| Mar 17, 2026 | 326.50 | 328.00 | 323.00 | 323.00 | 323.00 | -0.92% | 7,879 |
| Mar 16, 2026 | 330.50 | 333.00 | 324.00 | 326.00 | 326.00 | -1.06% | 11,083 |
| Mar 13, 2026 | 353.50 | 353.50 | 321.50 | 329.50 | 329.50 | -7.44% | 14,583 |
| Mar 12, 2026 | 372.00 | 372.00 | 350.50 | 356.00 | 356.00 | -4.56% | 10,806 |
| Mar 11, 2026 | 382.00 | 382.00 | 373.00 | 373.00 | 373.00 | -2.48% | 6,725 |
| Mar 10, 2026 | 371.50 | 382.50 | 370.00 | 382.50 | 382.50 | 4.94% | 7,395 |
| Mar 9, 2026 | 367.50 | 368.50 | 361.50 | 364.50 | 364.50 | -2.41% | 8,591 |
| 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 |