ID Logistics Group IDL
EURONEXT · France · Transportation
€309.50-7.00 (-2.21%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €316.50 | -0.94% | €320.00 | €321.50 | €316.50 | 5.55K |
| 2026-09-29 | €319.50 | -0.16% | €320.00 | €322.00 | €316.50 | 4.67K |
| 2026-09-28 | €320.00 | -1.39% | €324.00 | €326.00 | €318.00 | 6.05K |
| 2026-09-25 | €324.50 | +0.78% | €323.00 | €325.50 | €321.00 | 9.26K |
| 2026-09-24 | €322.00 | -0.92% | €325.00 | €331.50 | €318.00 | 9.36K |
| 2026-09-23 | €325.00 | +0.15% | €325.00 | €327.00 | €322.00 | 9.22K |
| 2026-09-22 | €324.50 | +1.25% | €320.00 | €326.50 | €319.00 | 10.29K |
| 2026-09-21 | €320.50 | +1.10% | €317.50 | €323.00 | €317.50 | 5.26K |
| 2026-09-18 | €317.00 | -2.46% | €324.50 | €324.50 | €315.50 | 8.72K |
| 2026-09-17 | €325.00 | +1.56% | €321.50 | €327.50 | €321.50 | 5.20K |
| 2026-09-16 | €320.00 | +0.31% | €319.00 | €321.50 | €318.00 | 5.09K |
| 2026-09-15 | €319.00 | +0.31% | €317.00 | €320.00 | €314.00 | 10.02K |
| 2026-09-14 | €318.00 | +1.76% | €313.50 | €319.50 | €313.50 | 5.77K |
| 2026-09-11 | €312.50 | -1.88% | €319.00 | €319.00 | €312.00 | 6.86K |
| 2026-09-10 | €318.50 | -0.31% | €322.00 | €323.50 | €317.50 | 3.94K |
| 2026-09-09 | €319.50 | -2.59% | €326.00 | €326.00 | €318.00 | 4.49K |
| 2026-09-08 | €328.00 | +1.86% | €321.00 | €328.50 | €321.00 | 3.02K |
| 2026-09-07 | €322.00 | -2.42% | €329.50 | €330.50 | €322.00 | 3.38K |
| 2026-09-04 | €330.00 | -1.20% | €334.50 | €336.00 | €327.00 | 3.90K |
| 2026-09-03 | €334.00 | -0.45% | €333.00 | €335.50 | €331.00 | 3.70K |
| 2026-09-02 | €335.50 | +0.90% | €330.00 | €337.00 | €328.00 | 4.82K |
| 2026-09-01 | €332.50 | +0.15% | €331.00 | €337.00 | €330.00 | 4.23K |
| 2026-08-31 | €332.00 | -1.78% | €338.00 | €338.50 | €331.00 | 11.51K |
| 2026-08-28 | €338.00 | +4.00% | €327.50 | €338.00 | €327.50 | 7.70K |
| 2026-08-27 | €325.00 | -4.13% | €366.00 | €368.00 | €325.00 | 11.17K |
| 2026-08-26 | €339.00 | +0.44% | €333.00 | €341.50 | €332.00 | 8.06K |
| 2026-08-25 | €337.50 | -0.44% | €339.50 | €340.50 | €336.50 | 4.88K |
| 2026-08-24 | €339.00 | -0.88% | €341.50 | €342.00 | €339.00 | 1.55K |
| 2026-08-21 | €342.00 | +1.33% | €338.00 | €345.50 | €336.50 | 3.37K |
| 2026-08-20 | €337.50 | +0.45% | €334.50 | €339.50 | €334.50 | 1.74K |
| 2026-08-19 | €336.00 | +0.75% | €331.50 | €337.00 | €330.00 | 3.61K |
| 2026-08-18 | €333.50 | -1.48% | €338.00 | €340.50 | €332.50 | 3.15K |
| 2026-08-17 | €338.50 | -1.31% | €342.00 | €342.50 | €337.50 | 2.78K |
| 2026-08-14 | €343.00 | -0.44% | €344.50 | €346.50 | €342.50 | 1.99K |
| 2026-08-13 | €344.50 | -0.14% | €345.50 | €348.50 | €344.50 | 2.38K |
| 2026-08-12 | €345.00 | -0.29% | €347.00 | €349.50 | €342.00 | 3.18K |
| 2026-08-11 | €346.00 | +0.58% | €343.00 | €348.00 | €341.50 | 2.04K |
| 2026-08-10 | €344.00 | -1.01% | €348.00 | €348.00 | €343.00 | 2.63K |
| 2026-08-07 | €347.50 | -0.29% | €349.00 | €352.50 | €344.00 | 3.56K |
| 2026-08-06 | €348.50 | -0.29% | €349.50 | €353.00 | €346.00 | 2.31K |
| 2026-08-05 | €349.50 | -0.85% | €353.00 | €354.50 | €349.00 | 3.85K |
| 2026-08-04 | €352.50 | -1.12% | €357.00 | €357.00 | €352.00 | 2.75K |
| 2026-08-03 | €356.50 | -0.83% | €362.00 | €364.00 | €355.50 | 2.70K |
| 2026-07-31 | €359.50 | -1.24% | €364.50 | €364.50 | €357.00 | 7.28K |
| 2026-07-30 | €364.00 | 0.00% | €364.00 | €370.00 | €363.50 | 7.38K |
| 2026-07-29 | €364.00 | +1.39% | €359.00 | €366.00 | €356.50 | 4.89K |
| 2026-07-28 | €359.00 | +1.41% | €354.00 | €360.00 | €353.00 | 6.27K |
| 2026-07-27 | €354.00 | -1.80% | €363.00 | €365.50 | €354.00 | 8.48K |
| 2026-07-24 | €360.50 | +0.28% | €362.00 | €368.00 | €355.00 | 7.15K |
| 2026-07-23 | €359.50 | +2.13% | €371.50 | €384.00 | €359.50 | 16.22K |
| 2026-07-22 | €352.00 | -0.14% | €354.00 | €355.50 | €349.00 | 9.06K |
| 2026-07-21 | €352.50 | -0.56% | €355.00 | €356.00 | €349.00 | 6.19K |
| 2026-07-20 | €354.50 | -0.28% | €350.50 | €357.50 | €350.50 | 5.76K |
| 2026-07-17 | €355.50 | +0.42% | €353.50 | €360.00 | €351.50 | 6.91K |
| 2026-07-16 | €354.00 | +0.43% | €352.00 | €354.00 | €351.00 | 7.42K |
| 2026-07-15 | €352.50 | +1.00% | €349.50 | €355.00 | €346.00 | 2.72K |
| 2026-07-14 | €349.00 | +1.60% | €343.00 | €349.50 | €340.00 | 4.17K |
| 2026-07-13 | €343.50 | -0.58% | €345.00 | €345.50 | €338.00 | 4.45K |
| 2026-07-10 | €345.50 | -2.54% | €354.00 | €358.50 | €345.50 | 5.19K |
| 2026-07-09 | €354.50 | -0.28% | €356.00 | €358.50 | €349.00 | 5.37K |
| 2026-07-08 | €355.50 | -1.80% | €361.50 | €362.00 | €354.50 | 12.37K |
| 2026-07-07 | €362.00 | -0.14% | €362.50 | €365.50 | €359.50 | 7.33K |
| 2026-07-06 | €362.50 | +0.97% | €359.50 | €363.50 | €359.00 | 4.94K |
| 2026-07-03 | €359.00 | +2.57% | €351.00 | €360.50 | €351.00 | 3.92K |
| 2026-07-02 | €350.00 | +0.72% | €347.00 | €354.00 | €346.00 | 4.78K |
| 2026-07-01 | €347.50 | +1.61% | €342.00 | €348.00 | €337.00 | 4.18K |
| 2026-06-30 | €342.00 | 0.00% | €342.00 | €349.50 | €339.50 | 6.13K |
| 2026-06-29 | €342.00 | -0.73% | €345.00 | €346.00 | €342.00 | 3.79K |
| 2026-06-26 | €344.50 | +2.84% | €333.00 | €345.50 | €332.50 | 5.41K |
| 2026-06-25 | €335.00 | -1.76% | €342.00 | €342.00 | €335.00 | 3.72K |
| 2026-06-24 | €341.00 | +1.19% | €337.00 | €342.50 | €329.00 | 6.89K |
| 2026-06-23 | €337.00 | +0.90% | €333.00 | €338.00 | €330.00 | 5.22K |
| 2026-06-22 | €334.00 | +0.30% | €331.00 | €334.00 | €324.50 | 12.15K |
| 2026-06-19 | €333.00 | 0.00% | €331.00 | €335.50 | €329.00 | 6.06K |
| 2026-06-18 | €333.00 | -3.34% | €344.50 | €346.00 | €333.00 | 5.64K |
| 2026-06-17 | €344.50 | -1.71% | €350.50 | €351.50 | €341.50 | 4.84K |
| 2026-06-16 | €350.50 | -1.82% | €359.00 | €360.50 | €349.00 | 4.45K |
| 2026-06-15 | €357.00 | 0.00% | €366.00 | €370.00 | €357.00 | 3.41K |
| 2026-06-12 | €357.00 | +0.56% | €362.50 | €366.00 | €352.00 | 6.05K |
| 2026-06-11 | €355.00 | -1.25% | €359.00 | €359.50 | €353.50 | 5.02K |
| 2026-06-10 | €359.50 | +1.27% | €355.00 | €364.00 | €351.50 | 5.93K |
| 2026-06-09 | €355.00 | -2.34% | €362.50 | €365.00 | €355.00 | 6.09K |
| 2026-06-08 | €363.50 | -0.95% | €359.50 | €366.00 | €355.50 | 6.33K |
| 2026-06-05 | €367.00 | -3.55% | €381.50 | €382.50 | €365.00 | 7.68K |
| 2026-06-04 | €380.50 | +0.53% | €379.50 | €381.50 | €377.00 | 6.02K |
| 2026-06-03 | €378.50 | -0.39% | €379.00 | €388.00 | €378.00 | 6.96K |
| 2026-06-02 | €380.00 | +0.53% | €379.00 | €387.00 | €375.00 | 2.97K |
| 2026-06-01 | €378.00 | -1.43% | €384.00 | €387.00 | €378.00 | 5.49K |
| 2026-05-29 | €383.50 | +2.82% | €374.50 | €384.50 | €374.00 | 14.68K |
| 2026-05-28 | €373.00 | +1.36% | €367.00 | €374.50 | €367.00 | 3.97K |