Euronext Paris · IDL · stock
ID Logistics Group SA (IDL) stock price history
Every Euronext Paris trading session of ID Logistics Group SA from Apr 18, 2012 to Sep 28, 2026: 3,695 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IDL adjusted close, 2012 to 2026
- €465.00
- All time high, 2024
- €438.50
- 52 week high, €296.50 low
- 3,695
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
IDL key facts
- ID Logistics Group SA (IDL) closed at €320.00 on Sep 28, 2026 on Euronext Paris.
- IDL's all time high close is €465.00, set on Aug 21, 2024; its all time low close is €19.48 on Jun 27, 2012.
- IDL's 52 week range is €296.50 to €438.50.
- IDL returned -20.9% over the year to Sep 28, 2026 and +10.2% over five years.
- Over ten years IDL returned +137%, +9.0% a year compounded.
- IDL's deepest drawdown was -38.5% from Nov 26, 2019 to Mar 17, 2020.
- DataCedar holds 3,695 daily sessions of IDL history from Apr 18, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IDL price chart, 2012 to 2026
IDL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -7.1% |
| 6 months | +1.1% |
| Year to date | -22.2% |
| 1 year | -20.9% |
| 3 years | +33.3% |
| 5 years | +10.2% |
| 10 years | +136.9% |
| Since Apr 18, 2012 | +1,425% |
| Compound annual growth, 14.4 years | +20.8% |
IDL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €465.00 on Aug 21, 2024
- All time low close
- €19.48 on Jun 27, 2012
- 52 week high
- €438.50 on Jan 14, 2026
- 52 week low
- €296.50 on Mar 23, 2026
- Deepest drawdown
- -38.5% from Nov 26, 2019 to Mar 17, 2020, recovered Aug 17, 2020
- Best single session
- +9.8% on Nov 30, 2015
- Worst single session
- -12.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2012
- 15.2×
- Best calendar year
- 2013, +119%
- Worst calendar year
- 2022, -27%
IDL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Apr 18, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €411.00 | €438.50 | €296.50 | €320.00 | -22.1% | 1.1M | 189 |
| 2025 | €378.50 | €465.00 | €308.00 | €411.00 | +8.3% | 1.3M | 255 |
| 2024 | €309.00 | €466.00 | €298.00 | €379.50 | +24.0% | 1.1M | 256 |
| 2023 | €269.00 | €312.00 | €225.00 | €306.00 | +14.2% | 701.8K | 255 |
| 2022 | €369.00 | €370.00 | €231.00 | €268.00 | -27.1% | 642K | 257 |
| 2021 | €226.00 | €369.00 | €209.50 | €367.50 | +62.6% | 756.3K | 258 |
| 2020 | €180.40 | €226.00 | €115.00 | €226.00 | +25.3% | 547.8K | 257 |
| 2019 | €116.20 | €198.60 | €112.20 | €180.40 | +56.9% | 509.2K | 256 |
| 2018 | €135.00 | €156.60 | €113.20 | €115.00 | -14.9% | 573.4K | 255 |
| 2017 | €135.50 | €158.88 | €119.60 | €135.20 | +0.1% | 529.7K | 255 |
| 2016 | €128.50 | €147.00 | €97.70 | €135.00 | +5.9% | 709.5K | 257 |
| 2015 | €67.05 | €139.40 | €66.25 | €127.50 | +90.2% | 1.1M | 255 |
| 2014 | €57.50 | €79.73 | €57.50 | €67.05 | +16.9% | 1.1M | 256 |
| 2013 | €26.20 | €57.80 | €26.20 | €57.35 | +119.1% | 853.3K | 255 |
| 2012 | €21.00 | €26.80 | €19.29 | €26.17 | n/a | 524.5K | 179 |
IDL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €320.00 | -3.6% |
| August 2026 | €332.00 | -7.6% |
| July 2026 | €359.50 | +5.1% |
| June 2026 | €342.00 | -10.8% |
| May 2026 | €383.50 | +6.2% |
| April 2026 | €361.00 | +13.3% |
| March 2026 | €318.50 | -20.5% |
| February 2026 | €400.50 | -2.3% |
| January 2026 | €410.00 | -0.2% |
| December 2025 | €411.00 | +6.8% |
| November 2025 | €385.00 | -2.3% |
| October 2025 | €394.00 | -1.9% |
About the IDL data
Daily bars. 3,695 sessions from Apr 18, 2012 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IDL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
IDL share price history
