ID Logistics Group SA (IDL.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 361.00 | 364.00 | 344.50 | 351.50 | 351.50 | 9,295 |
| Jun 27, 2024 | 364.00 | 365.50 | 353.00 | 362.00 | 362.00 | 6,509 |
| Jun 26, 2024 | 372.50 | 378.00 | 364.00 | 364.50 | 364.50 | 4,549 |
| Jun 25, 2024 | 382.00 | 383.50 | 369.00 | 371.50 | 371.50 | 3,218 |
| Jun 24, 2024 | 373.00 | 384.50 | 371.00 | 384.00 | 384.00 | 3,460 |
| Jun 21, 2024 | 376.50 | 381.00 | 373.00 | 373.00 | 373.00 | 8,390 |
| Jun 20, 2024 | 371.00 | 380.00 | 370.00 | 376.00 | 376.00 | 2,559 |
| Jun 19, 2024 | 364.00 | 372.50 | 364.00 | 371.50 | 371.50 | 2,742 |
| Jun 18, 2024 | 360.00 | 365.50 | 360.00 | 364.50 | 364.50 | 2,307 |
| Jun 17, 2024 | 348.00 | 359.00 | 347.00 | 357.50 | 357.50 | 6,049 |
| Jun 14, 2024 | 360.00 | 360.00 | 341.50 | 348.50 | 348.50 | 12,278 |
| Jun 13, 2024 | 388.00 | 388.00 | 365.00 | 367.00 | 367.00 | 5,875 |
| Jun 12, 2024 | 385.00 | 388.50 | 381.00 | 388.50 | 388.50 | 7,531 |
| Jun 11, 2024 | 394.50 | 395.50 | 384.00 | 386.50 | 386.50 | 5,326 |
| Jun 10, 2024 | 398.00 | 398.00 | 393.00 | 397.00 | 397.00 | 4,335 |
| Jun 07, 2024 | 398.00 | 402.00 | 392.50 | 402.00 | 402.00 | 3,211 |
| Jun 06, 2024 | 399.50 | 402.50 | 396.50 | 399.00 | 399.00 | 3,213 |
| Jun 05, 2024 | 395.50 | 401.50 | 395.00 | 399.50 | 399.50 | 3,137 |
| Jun 04, 2024 | 396.00 | 399.50 | 393.50 | 395.50 | 395.50 | 4,118 |
| Jun 03, 2024 | 406.00 | 406.00 | 393.00 | 396.00 | 396.00 | 3,045 |
| May 31, 2024 | 395.00 | 406.50 | 395.00 | 405.50 | 405.50 | 8,384 |
| May 30, 2024 | 389.00 | 394.50 | 387.00 | 394.50 | 394.50 | 2,714 |
| May 29, 2024 | 393.00 | 395.00 | 387.50 | 390.00 | 390.00 | 3,055 |
| May 28, 2024 | 399.00 | 399.00 | 393.50 | 394.50 | 394.50 | 2,569 |
| May 27, 2024 | 402.50 | 404.50 | 392.00 | 399.00 | 399.00 | 4,941 |
| May 24, 2024 | 386.00 | 394.00 | 385.00 | 394.00 | 394.00 | 3,932 |
| May 23, 2024 | 378.00 | 388.50 | 378.00 | 386.00 | 386.00 | 2,807 |
| May 22, 2024 | 377.00 | 380.00 | 374.00 | 378.00 | 378.00 | 1,106 |
| May 21, 2024 | 373.50 | 378.00 | 369.50 | 378.00 | 378.00 | 2,518 |
| May 20, 2024 | 378.00 | 381.00 | 374.50 | 374.50 | 374.50 | 1,415 |
| May 17, 2024 | 382.00 | 383.50 | 377.00 | 377.00 | 377.00 | 3,543 |
| May 16, 2024 | 384.00 | 384.00 | 378.50 | 382.00 | 382.00 | 5,440 |
| May 15, 2024 | 382.00 | 383.50 | 374.00 | 383.50 | 383.50 | 8,544 |
| May 14, 2024 | 372.50 | 375.50 | 370.50 | 375.00 | 375.00 | 5,668 |
| May 13, 2024 | 367.00 | 374.00 | 367.00 | 372.00 | 372.00 | 1,688 |
| May 10, 2024 | 369.00 | 375.00 | 366.00 | 368.00 | 368.00 | 4,737 |
| May 09, 2024 | 363.50 | 370.00 | 363.50 | 369.00 | 369.00 | 2,236 |
| May 08, 2024 | 349.00 | 364.00 | 349.00 | 364.00 | 364.00 | 5,231 |
| May 07, 2024 | 345.50 | 349.50 | 344.50 | 349.50 | 349.50 | 2,186 |
| May 06, 2024 | 343.00 | 345.00 | 340.00 | 345.00 | 345.00 | 949 |
| May 03, 2024 | 340.00 | 346.00 | 339.00 | 343.50 | 343.50 | 2,113 |
| May 02, 2024 | 347.50 | 347.50 | 338.00 | 340.00 | 340.00 | 3,385 |
| Apr 30, 2024 | 347.00 | 348.00 | 344.50 | 346.00 | 346.00 | 2,109 |
| Apr 29, 2024 | 342.00 | 346.50 | 341.00 | 346.00 | 346.00 | 1,689 |
| Apr 26, 2024 | 342.00 | 346.00 | 337.50 | 342.50 | 342.50 | 3,940 |
| Apr 25, 2024 | 348.50 | 354.50 | 341.00 | 342.00 | 342.00 | 9,078 |
| Apr 24, 2024 | 340.00 | 350.00 | 340.00 | 348.50 | 348.50 | 5,465 |
| Apr 23, 2024 | 336.00 | 339.00 | 334.00 | 337.50 | 337.50 | 3,993 |
| Apr 22, 2024 | 338.50 | 340.50 | 336.00 | 336.00 | 336.00 | 6,443 |
| Apr 19, 2024 | 337.00 | 339.50 | 328.50 | 338.00 | 338.00 | 14,678 |
| Apr 18, 2024 | 338.00 | 340.50 | 336.50 | 337.50 | 337.50 | 2,409 |
| Apr 17, 2024 | 336.00 | 339.50 | 335.50 | 336.50 | 336.50 | 5,076 |
| Apr 16, 2024 | 332.00 | 335.00 | 330.00 | 334.00 | 334.00 | 3,316 |
| Apr 15, 2024 | 332.50 | 338.50 | 332.50 | 333.50 | 333.50 | 2,411 |
| Apr 12, 2024 | 327.50 | 338.00 | 327.50 | 332.50 | 332.50 | 4,041 |
| Apr 11, 2024 | 328.00 | 329.50 | 323.50 | 327.00 | 327.00 | 3,124 |
| Apr 10, 2024 | 335.00 | 335.50 | 326.50 | 329.00 | 329.00 | 1,672 |
| Apr 09, 2024 | 345.00 | 345.00 | 332.50 | 334.00 | 334.00 | 3,033 |
| Apr 08, 2024 | 346.00 | 348.00 | 344.50 | 344.50 | 344.50 | 1,766 |
| Apr 05, 2024 | 347.00 | 347.00 | 342.50 | 346.00 | 346.00 | 2,090 |
| Apr 04, 2024 | 350.00 | 352.50 | 348.50 | 350.50 | 350.50 | 2,081 |
| Apr 03, 2024 | 343.50 | 349.50 | 343.00 | 348.00 | 348.00 | 2,504 |
| Apr 02, 2024 | 353.50 | 356.00 | 343.50 | 343.50 | 343.50 | 4,874 |
| Mar 28, 2024 | 343.00 | 354.00 | 343.00 | 353.50 | 353.50 | 7,664 |
| Mar 27, 2024 | 330.50 | 343.50 | 330.50 | 341.50 | 341.50 | 5,697 |
| Mar 26, 2024 | 331.00 | 332.50 | 329.50 | 330.00 | 330.00 | 5,946 |
| Mar 25, 2024 | 335.00 | 338.50 | 330.00 | 331.00 | 331.00 | 2,657 |
| Mar 22, 2024 | 329.00 | 337.00 | 328.00 | 334.00 | 334.00 | 6,482 |
| Mar 21, 2024 | 333.50 | 334.00 | 329.00 | 329.00 | 329.00 | 3,034 |
| Mar 20, 2024 | 334.00 | 337.50 | 331.50 | 331.50 | 331.50 | 2,086 |
| Mar 19, 2024 | 333.00 | 337.00 | 326.50 | 335.50 | 335.50 | 3,083 |
| Mar 18, 2024 | 337.00 | 337.50 | 332.00 | 332.00 | 332.00 | 3,914 |
| Mar 15, 2024 | 342.00 | 342.00 | 323.00 | 336.00 | 336.00 | 7,309 |
| Mar 14, 2024 | 338.00 | 356.50 | 338.00 | 351.00 | 351.00 | 13,277 |
| Mar 13, 2024 | 331.50 | 335.50 | 329.00 | 332.00 | 332.00 | 3,843 |
| Mar 12, 2024 | 330.50 | 331.00 | 327.50 | 330.50 | 330.50 | 4,029 |
| Mar 11, 2024 | 329.50 | 330.00 | 327.50 | 329.50 | 329.50 | 2,099 |
| Mar 08, 2024 | 332.00 | 333.00 | 330.00 | 330.00 | 330.00 | 2,879 |
| Mar 07, 2024 | 335.00 | 338.00 | 332.50 | 334.00 | 334.00 | 1,917 |
| Mar 06, 2024 | 333.50 | 336.00 | 327.50 | 335.00 | 335.00 | 3,746 |
| Mar 05, 2024 | 331.50 | 336.50 | 331.50 | 333.50 | 333.50 | 2,641 |
| Mar 04, 2024 | 332.00 | 334.50 | 329.50 | 332.50 | 332.50 | 3,278 |
| Mar 01, 2024 | 329.50 | 332.50 | 324.50 | 330.50 | 330.50 | 2,617 |
| Feb 29, 2024 | 324.50 | 329.50 | 324.50 | 329.00 | 329.00 | 4,232 |
| Feb 28, 2024 | 323.50 | 326.00 | 319.50 | 323.50 | 323.50 | 2,804 |
| Feb 27, 2024 | 322.50 | 323.50 | 320.00 | 323.00 | 323.00 | 1,529 |
| Feb 26, 2024 | 323.50 | 325.50 | 321.00 | 322.50 | 322.50 | 3,507 |
| Feb 23, 2024 | 320.00 | 324.00 | 319.00 | 322.00 | 322.00 | 1,755 |
| Feb 22, 2024 | 319.50 | 323.00 | 316.50 | 321.00 | 321.00 | 1,445 |
| Feb 21, 2024 | 319.00 | 319.50 | 317.00 | 318.50 | 318.50 | 1,169 |
| Feb 20, 2024 | 320.50 | 321.00 | 318.50 | 319.00 | 319.00 | 1,780 |
| Feb 19, 2024 | 321.00 | 322.00 | 318.00 | 320.50 | 320.50 | 1,449 |
| Feb 16, 2024 | 320.00 | 321.50 | 316.50 | 321.00 | 321.00 | 2,097 |
| Feb 15, 2024 | 327.50 | 328.50 | 319.00 | 319.00 | 319.00 | 2,678 |
| Feb 14, 2024 | 326.00 | 328.50 | 326.00 | 326.50 | 326.50 | 3,396 |
| Feb 13, 2024 | 328.50 | 329.00 | 323.00 | 325.00 | 325.00 | 3,374 |
| Feb 12, 2024 | 331.00 | 332.00 | 327.00 | 327.50 | 327.50 | 2,998 |
| Feb 09, 2024 | 330.50 | 332.00 | 328.00 | 329.50 | 329.50 | 3,694 |
| Feb 08, 2024 | 325.50 | 331.00 | 324.50 | 330.00 | 330.00 | 3,432 |
| Feb 07, 2024 | 330.50 | 330.50 | 324.00 | 325.00 | 325.00 | 4,879 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.