ID Logistics Group SA (IDL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 01:27PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 363.50 | 370.00 | 363.50 | 367.00 | 367.00 | 963 |
| 08 May 2024 | 349.00 | 364.00 | 349.00 | 364.00 | 364.00 | 5,231 |
| 07 May 2024 | 345.50 | 349.50 | 344.50 | 349.50 | 349.50 | 2,186 |
| 06 May 2024 | 343.00 | 345.00 | 340.00 | 345.00 | 345.00 | 949 |
| 03 May 2024 | 340.00 | 346.00 | 339.00 | 343.50 | 343.50 | 2,113 |
| 02 May 2024 | 347.50 | 347.50 | 338.00 | 340.00 | 340.00 | 3,385 |
| 30 Apr 2024 | 347.00 | 348.00 | 344.50 | 346.00 | 346.00 | 2,109 |
| 29 Apr 2024 | 342.00 | 346.50 | 341.00 | 346.00 | 346.00 | 1,689 |
| 26 Apr 2024 | 342.00 | 346.00 | 337.50 | 342.50 | 342.50 | 3,940 |
| 25 Apr 2024 | 348.50 | 354.50 | 341.00 | 342.00 | 342.00 | 9,078 |
| 24 Apr 2024 | 340.00 | 350.00 | 340.00 | 348.50 | 348.50 | 5,465 |
| 23 Apr 2024 | 336.00 | 339.00 | 334.00 | 337.50 | 337.50 | 3,993 |
| 22 Apr 2024 | 338.50 | 340.50 | 336.00 | 336.00 | 336.00 | 6,443 |
| 19 Apr 2024 | 337.00 | 339.50 | 328.50 | 338.00 | 338.00 | 14,678 |
| 18 Apr 2024 | 338.00 | 340.50 | 336.50 | 337.50 | 337.50 | 2,409 |
| 17 Apr 2024 | 336.00 | 339.50 | 335.50 | 336.50 | 336.50 | 5,076 |
| 16 Apr 2024 | 332.00 | 335.00 | 330.00 | 334.00 | 334.00 | 3,316 |
| 15 Apr 2024 | 332.50 | 338.50 | 332.50 | 333.50 | 333.50 | 2,411 |
| 12 Apr 2024 | 327.50 | 338.00 | 327.50 | 332.50 | 332.50 | 4,041 |
| 11 Apr 2024 | 328.00 | 329.50 | 323.50 | 327.00 | 327.00 | 3,124 |
| 10 Apr 2024 | 335.00 | 335.50 | 326.50 | 329.00 | 329.00 | 1,672 |
| 09 Apr 2024 | 345.00 | 345.00 | 332.50 | 334.00 | 334.00 | 3,033 |
| 08 Apr 2024 | 346.00 | 348.00 | 344.50 | 344.50 | 344.50 | 1,766 |
| 05 Apr 2024 | 347.00 | 347.00 | 342.50 | 346.00 | 346.00 | 2,090 |
| 04 Apr 2024 | 350.00 | 352.50 | 348.50 | 350.50 | 350.50 | 2,081 |
| 03 Apr 2024 | 343.50 | 349.50 | 343.00 | 348.00 | 348.00 | 2,504 |
| 02 Apr 2024 | 353.50 | 356.00 | 343.50 | 343.50 | 343.50 | 4,874 |
| 28 Mar 2024 | 343.00 | 354.00 | 343.00 | 353.50 | 353.50 | 7,664 |
| 27 Mar 2024 | 330.50 | 343.50 | 330.50 | 341.50 | 341.50 | 5,697 |
| 26 Mar 2024 | 331.00 | 332.50 | 329.50 | 330.00 | 330.00 | 5,946 |
| 25 Mar 2024 | 335.00 | 338.50 | 330.00 | 331.00 | 331.00 | 2,657 |
| 22 Mar 2024 | 329.00 | 337.00 | 328.00 | 334.00 | 334.00 | 6,482 |
| 21 Mar 2024 | 333.50 | 334.00 | 329.00 | 329.00 | 329.00 | 3,034 |
| 20 Mar 2024 | 334.00 | 337.50 | 331.50 | 331.50 | 331.50 | 2,086 |
| 19 Mar 2024 | 333.00 | 337.00 | 326.50 | 335.50 | 335.50 | 3,083 |
| 18 Mar 2024 | 337.00 | 337.50 | 332.00 | 332.00 | 332.00 | 3,914 |
| 15 Mar 2024 | 342.00 | 342.00 | 323.00 | 336.00 | 336.00 | 7,309 |
| 14 Mar 2024 | 338.00 | 356.50 | 338.00 | 351.00 | 351.00 | 13,277 |
| 13 Mar 2024 | 331.50 | 335.50 | 329.00 | 332.00 | 332.00 | 3,843 |
| 12 Mar 2024 | 330.50 | 331.00 | 327.50 | 330.50 | 330.50 | 4,029 |
| 11 Mar 2024 | 329.50 | 330.00 | 327.50 | 329.50 | 329.50 | 2,099 |
| 08 Mar 2024 | 332.00 | 333.00 | 330.00 | 330.00 | 330.00 | 2,879 |
| 07 Mar 2024 | 335.00 | 338.00 | 332.50 | 334.00 | 334.00 | 1,917 |
| 06 Mar 2024 | 333.50 | 336.00 | 327.50 | 335.00 | 335.00 | 3,746 |
| 05 Mar 2024 | 331.50 | 336.50 | 331.50 | 333.50 | 333.50 | 2,641 |
| 04 Mar 2024 | 332.00 | 334.50 | 329.50 | 332.50 | 332.50 | 3,278 |
| 01 Mar 2024 | 329.50 | 332.50 | 324.50 | 330.50 | 330.50 | 2,617 |
| 29 Feb 2024 | 324.50 | 329.50 | 324.50 | 329.00 | 329.00 | 4,232 |
| 28 Feb 2024 | 323.50 | 326.00 | 319.50 | 323.50 | 323.50 | 2,804 |
| 27 Feb 2024 | 322.50 | 323.50 | 320.00 | 323.00 | 323.00 | 1,529 |
| 26 Feb 2024 | 323.50 | 325.50 | 321.00 | 322.50 | 322.50 | 3,507 |
| 23 Feb 2024 | 320.00 | 324.00 | 319.00 | 322.00 | 322.00 | 1,755 |
| 22 Feb 2024 | 319.50 | 323.00 | 316.50 | 321.00 | 321.00 | 1,445 |
| 21 Feb 2024 | 319.00 | 319.50 | 317.00 | 318.50 | 318.50 | 1,169 |
| 20 Feb 2024 | 320.50 | 321.00 | 318.50 | 319.00 | 319.00 | 1,780 |
| 19 Feb 2024 | 321.00 | 322.00 | 318.00 | 320.50 | 320.50 | 1,449 |
| 16 Feb 2024 | 320.00 | 321.50 | 316.50 | 321.00 | 321.00 | 2,097 |
| 15 Feb 2024 | 327.50 | 328.50 | 319.00 | 319.00 | 319.00 | 2,678 |
| 14 Feb 2024 | 326.00 | 328.50 | 326.00 | 326.50 | 326.50 | 3,396 |
| 13 Feb 2024 | 328.50 | 329.00 | 323.00 | 325.00 | 325.00 | 3,374 |
| 12 Feb 2024 | 331.00 | 332.00 | 327.00 | 327.50 | 327.50 | 2,998 |
| 09 Feb 2024 | 330.50 | 332.00 | 328.00 | 329.50 | 329.50 | 3,694 |
| 08 Feb 2024 | 325.50 | 331.00 | 324.50 | 330.00 | 330.00 | 3,432 |
| 07 Feb 2024 | 330.50 | 330.50 | 324.00 | 325.00 | 325.00 | 4,879 |
| 06 Feb 2024 | 339.00 | 339.00 | 329.00 | 330.00 | 330.00 | 7,057 |
| 05 Feb 2024 | 329.50 | 341.50 | 329.50 | 339.50 | 339.50 | 3,771 |
| 02 Feb 2024 | 334.00 | 334.00 | 325.00 | 329.00 | 329.00 | 5,950 |
| 01 Feb 2024 | 327.50 | 336.50 | 327.50 | 329.00 | 329.00 | 4,301 |
| 31 Jan 2024 | 326.50 | 330.00 | 324.50 | 330.00 | 330.00 | 8,380 |
| 30 Jan 2024 | 325.50 | 328.50 | 325.00 | 327.00 | 327.00 | 3,316 |
| 29 Jan 2024 | 326.50 | 327.00 | 323.50 | 325.50 | 325.50 | 3,516 |
| 26 Jan 2024 | 324.50 | 330.50 | 322.00 | 325.50 | 325.50 | 4,697 |
| 25 Jan 2024 | 318.00 | 328.00 | 316.50 | 324.50 | 324.50 | 6,331 |
| 24 Jan 2024 | 313.50 | 313.50 | 308.00 | 309.00 | 309.00 | 3,166 |
| 23 Jan 2024 | 315.00 | 316.50 | 311.50 | 313.00 | 313.00 | 15,810 |
| 22 Jan 2024 | 309.50 | 314.00 | 309.50 | 313.00 | 313.00 | 2,173 |
| 19 Jan 2024 | 307.00 | 309.50 | 305.50 | 309.00 | 309.00 | 2,173 |
| 18 Jan 2024 | 305.00 | 309.00 | 304.50 | 309.00 | 309.00 | 2,078 |
| 17 Jan 2024 | 309.00 | 309.00 | 303.50 | 305.50 | 305.50 | 2,268 |
| 16 Jan 2024 | 313.00 | 314.50 | 306.50 | 310.00 | 310.00 | 5,544 |
| 15 Jan 2024 | 310.00 | 313.50 | 308.00 | 313.50 | 313.50 | 14,465 |
| 12 Jan 2024 | 299.00 | 307.00 | 298.50 | 307.00 | 307.00 | 6,570 |
| 11 Jan 2024 | 300.50 | 301.50 | 298.00 | 299.00 | 299.00 | 1,783 |
| 10 Jan 2024 | 301.50 | 303.00 | 299.50 | 300.50 | 300.50 | 1,392 |
| 09 Jan 2024 | 301.50 | 302.50 | 300.00 | 302.50 | 302.50 | 3,132 |
| 08 Jan 2024 | 303.00 | 304.00 | 299.00 | 301.50 | 301.50 | 2,596 |
| 05 Jan 2024 | 304.50 | 304.50 | 298.00 | 302.50 | 302.50 | 1,960 |
| 04 Jan 2024 | 300.50 | 305.50 | 300.50 | 304.50 | 304.50 | 2,711 |
| 03 Jan 2024 | 306.50 | 306.50 | 298.50 | 302.00 | 302.00 | 3,850 |
| 02 Jan 2024 | 309.00 | 310.00 | 305.00 | 307.00 | 307.00 | 1,943 |
| 29 Dec 2023 | 308.50 | 310.00 | 305.50 | 306.00 | 306.00 | 1,270 |
| 28 Dec 2023 | 308.00 | 311.00 | 305.50 | 309.50 | 309.50 | 2,206 |
| 27 Dec 2023 | 305.50 | 309.50 | 305.00 | 308.50 | 308.50 | 2,707 |
| 22 Dec 2023 | 305.00 | 307.50 | 302.50 | 305.00 | 305.00 | 3,945 |
| 21 Dec 2023 | 305.00 | 309.00 | 303.50 | 306.00 | 306.00 | 3,239 |
| 20 Dec 2023 | 301.00 | 308.00 | 294.50 | 308.00 | 308.00 | 5,050 |
| 19 Dec 2023 | 306.50 | 308.50 | 298.00 | 301.50 | 301.50 | 3,225 |
| 18 Dec 2023 | 301.50 | 307.50 | 301.00 | 307.50 | 307.50 | 4,808 |
| 15 Dec 2023 | 296.50 | 305.50 | 295.00 | 302.00 | 302.00 | 10,091 |
| 14 Dec 2023 | 285.50 | 299.00 | 282.50 | 298.50 | 298.50 | 5,021 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.