Paris - Delayed Quote
EUR
ID Logistics Group SA (IDL.PA)
371.00
+7.00
(+1.92%)
At close: November 2 at 5:37:32 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
363.00 | 367.50 | 363.00 | 364.00 | 364.00 | 3,480 |
|
Oct 29, 2026
|
365.50 | 366.50 | 360.50 | 362.50 | 362.50 | 3,699 |
|
Oct 28, 2026
|
366.00 | 369.50 | 364.00 | 364.00 | 364.00 | 4,296 |
|
Oct 27, 2026
|
366.00 | 368.00 | 361.50 | 365.50 | 365.50 | 4,573 |
|
Oct 26, 2026
|
359.50 | 367.50 | 358.50 | 364.50 | 364.50 | 7,801 |
|
Oct 23, 2026
|
368.50 | 369.50 | 358.50 | 363.00 | 363.00 | 5,835 |
|
Oct 22, 2026
|
356.00 | 376.50 | 353.50 | 368.00 | 368.00 | 31,899 |
|
Oct 21, 2026
|
332.50 | 339.50 | 332.00 | 338.00 | 338.00 | 4,298 |
|
Oct 20, 2026
|
334.50 | 335.00 | 329.50 | 334.00 | 334.00 | 5,778 |
|
Oct 19, 2026
|
333.50 | 333.50 | 329.50 | 333.00 | 333.00 | 5,362 |
|
Oct 16, 2026
|
328.00 | 336.50 | 327.00 | 335.00 | 335.00 | 7,141 |
|
Oct 15, 2026
|
322.50 | 328.00 | 321.00 | 327.50 | 327.50 | 6,907 |
|
Oct 14, 2026
|
324.50 | 326.00 | 321.50 | 323.00 | 323.00 | 4,475 |
|
Oct 13, 2026
|
324.50 | 327.50 | 321.00 | 323.50 | 323.50 | 4,974 |
|
Oct 12, 2026
|
326.50 | 330.00 | 322.50 | 326.00 | 326.00 | 4,560 |
|
Oct 9, 2026
|
317.00 | 326.00 | 317.00 | 326.00 | 326.00 | 5,347 |
|
Oct 8, 2026
|
312.50 | 318.00 | 311.50 | 315.00 | 315.00 | 6,685 |
|
Oct 7, 2026
|
318.50 | 323.50 | 313.50 | 315.00 | 315.00 | 6,306 |
|
Oct 6, 2026
|
319.00 | 325.00 | 318.50 | 322.00 | 322.00 | 7,887 |
|
Oct 5, 2026
|
314.00 | 327.00 | 314.00 | 316.50 | 316.50 | 7,507 |
|
Oct 2, 2026
|
310.50 | 316.00 | 310.00 | 313.50 | 313.50 | 5,115 |
|
Oct 1, 2026
|
313.50 | 316.50 | 308.00 | 309.50 | 309.50 | 8,402 |
|
Sep 30, 2026
|
320.00 | 321.50 | 316.50 | 316.50 | 316.50 | 5,550 |
|
Sep 29, 2026
|
320.00 | 322.00 | 316.50 | 319.50 | 319.50 | 4,673 |
|
Sep 28, 2026
|
324.00 | 326.00 | 318.00 | 320.00 | 320.00 | 6,049 |
|
Sep 25, 2026
|
323.00 | 325.50 | 321.00 | 324.50 | 324.50 | 9,258 |
|
Sep 24, 2026
|
325.00 | 331.50 | 318.00 | 322.00 | 322.00 | 9,362 |
|
Sep 23, 2026
|
325.00 | 327.00 | 322.00 | 325.00 | 325.00 | 9,219 |
|
Sep 22, 2026
|
320.00 | 326.50 | 319.00 | 324.50 | 324.50 | 10,290 |
|
Sep 21, 2026
|
317.50 | 323.00 | 317.50 | 320.50 | 320.50 | 5,258 |
|
Sep 18, 2026
|
324.50 | 324.50 | 315.50 | 317.00 | 317.00 | 8,723 |
|
Sep 17, 2026
|
321.50 | 327.50 | 321.50 | 325.00 | 325.00 | 5,204 |
|
Sep 16, 2026
|
319.00 | 321.50 | 318.00 | 320.00 | 320.00 | 5,086 |
|
Sep 15, 2026
|
317.00 | 320.00 | 314.00 | 319.00 | 319.00 | 10,016 |
|
Sep 14, 2026
|
313.50 | 319.50 | 313.50 | 318.00 | 318.00 | 5,766 |
|
Sep 11, 2026
|
319.00 | 319.00 | 312.00 | 312.50 | 312.50 | 6,863 |
|
Sep 10, 2026
|
322.00 | 323.50 | 317.50 | 318.50 | 318.50 | 3,936 |
|
Sep 9, 2026
|
326.00 | 326.00 | 318.00 | 319.50 | 319.50 | 4,492 |
|
Sep 8, 2026
|
321.00 | 328.50 | 321.00 | 328.00 | 328.00 | 3,016 |
|
Sep 7, 2026
|
329.50 | 330.50 | 322.00 | 322.00 | 322.00 | 3,379 |
|
Sep 4, 2026
|
334.50 | 336.00 | 327.00 | 330.00 | 330.00 | 3,904 |
|
Sep 3, 2026
|
333.00 | 335.50 | 331.00 | 334.00 | 334.00 | 3,702 |
|
Sep 2, 2026
|
330.00 | 337.00 | 328.00 | 335.50 | 335.50 | 4,824 |
|
Sep 1, 2026
|
331.00 | 337.00 | 330.00 | 332.50 | 332.50 | 4,227 |
|
Aug 31, 2026
|
338.00 | 338.50 | 331.00 | 332.00 | 332.00 | 11,508 |
|
Aug 28, 2026
|
327.50 | 338.00 | 327.50 | 338.00 | 338.00 | 7,699 |
|
Aug 27, 2026
|
366.00 | 368.00 | 325.00 | 325.00 | 325.00 | 11,171 |
|
Aug 26, 2026
|
333.00 | 341.50 | 332.00 | 339.00 | 339.00 | 8,056 |
|
Aug 25, 2026
|
339.50 | 340.50 | 336.50 | 337.50 | 337.50 | 4,879 |
|
Aug 24, 2026
|
341.50 | 342.00 | 339.00 | 339.00 | 339.00 | 1,545 |
|
Aug 21, 2026
|
338.00 | 345.50 | 336.50 | 342.00 | 342.00 | 3,365 |
|
Aug 20, 2026
|
334.50 | 339.50 | 334.50 | 337.50 | 337.50 | 1,741 |
|
Aug 19, 2026
|
331.50 | 337.00 | 330.00 | 336.00 | 336.00 | 3,611 |
|
Aug 18, 2026
|
338.00 | 340.50 | 332.50 | 333.50 | 333.50 | 3,145 |
|
Aug 17, 2026
|
342.00 | 342.50 | 337.50 | 338.50 | 338.50 | 2,775 |
|
Aug 14, 2026
|
344.50 | 346.50 | 342.50 | 343.00 | 343.00 | 1,991 |
|
Aug 13, 2026
|
345.50 | 348.50 | 344.50 | 344.50 | 344.50 | 2,384 |
|
Aug 12, 2026
|
347.00 | 349.50 | 342.00 | 345.00 | 345.00 | 3,178 |
|
Aug 11, 2026
|
343.00 | 348.00 | 341.50 | 346.00 | 346.00 | 2,044 |
|
Aug 10, 2026
|
348.00 | 348.00 | 343.00 | 344.00 | 344.00 | 2,628 |
|
Aug 7, 2026
|
349.00 | 352.50 | 344.00 | 347.50 | 347.50 | 3,560 |
|
Aug 6, 2026
|
349.50 | 353.00 | 346.00 | 348.50 | 348.50 | 2,308 |
|
Aug 5, 2026
|
353.00 | 354.50 | 349.00 | 349.50 | 349.50 | 3,849 |
|
Aug 4, 2026
|
357.00 | 357.00 | 352.00 | 352.50 | 352.50 | 2,752 |
|
Aug 3, 2026
|
362.00 | 364.00 | 355.50 | 356.50 | 356.50 | 2,702 |
|
Jul 31, 2026
|
364.50 | 364.50 | 357.00 | 359.50 | 359.50 | 7,283 |
|
Jul 30, 2026
|
364.00 | 370.00 | 363.50 | 364.00 | 364.00 | 7,382 |
|
Jul 29, 2026
|
359.00 | 366.00 | 356.50 | 364.00 | 364.00 | 4,894 |
|
Jul 28, 2026
|
354.00 | 360.00 | 353.00 | 359.00 | 359.00 | 6,270 |
|
Jul 27, 2026
|
363.00 | 365.50 | 354.00 | 354.00 | 354.00 | 8,481 |
|
Jul 24, 2026
|
362.00 | 368.00 | 355.00 | 360.50 | 360.50 | 7,147 |
|
Jul 23, 2026
|
371.50 | 384.00 | 359.50 | 359.50 | 359.50 | 16,223 |
|
Jul 22, 2026
|
354.00 | 355.50 | 349.00 | 352.00 | 352.00 | 9,062 |
|
Jul 21, 2026
|
355.00 | 356.00 | 349.00 | 352.50 | 352.50 | 6,191 |
|
Jul 20, 2026
|
350.50 | 357.50 | 350.50 | 354.50 | 354.50 | 5,761 |
|
Jul 17, 2026
|
353.50 | 360.00 | 351.50 | 355.50 | 355.50 | 6,913 |
|
Jul 16, 2026
|
352.00 | 354.00 | 351.00 | 354.00 | 354.00 | 7,423 |
|
Jul 15, 2026
|
349.50 | 355.00 | 346.00 | 352.50 | 352.50 | 2,723 |
|
Jul 14, 2026
|
343.00 | 349.50 | 340.00 | 349.00 | 349.00 | 4,166 |
|
Jul 13, 2026
|
345.00 | 345.50 | 338.00 | 343.50 | 343.50 | 4,449 |
|
Jul 10, 2026
|
354.00 | 358.50 | 345.50 | 345.50 | 345.50 | 5,194 |
|
Jul 9, 2026
|
356.00 | 358.50 | 349.00 | 354.50 | 354.50 | 5,367 |
|
Jul 8, 2026
|
361.50 | 362.00 | 354.50 | 355.50 | 355.50 | 12,366 |
|
Jul 7, 2026
|
362.50 | 365.50 | 359.50 | 362.00 | 362.00 | 7,330 |
|
Jul 6, 2026
|
359.50 | 363.50 | 359.00 | 362.50 | 362.50 | 4,940 |
|
Jul 3, 2026
|
351.00 | 360.50 | 351.00 | 359.00 | 359.00 | 3,919 |
|
Jul 2, 2026
|
347.00 | 354.00 | 346.00 | 350.00 | 350.00 | 4,775 |
|
Jul 1, 2026
|
342.00 | 348.00 | 337.00 | 347.50 | 347.50 | 4,180 |
|
Jun 30, 2026
|
342.00 | 349.50 | 339.50 | 342.00 | 342.00 | 6,129 |
|
Jun 29, 2026
|
345.00 | 346.00 | 342.00 | 342.00 | 342.00 | 3,788 |
|
Jun 26, 2026
|
333.00 | 345.50 | 332.50 | 344.50 | 344.50 | 5,410 |
|
Jun 25, 2026
|
342.00 | 342.00 | 335.00 | 335.00 | 335.00 | 3,715 |
|
Jun 24, 2026
|
337.00 | 342.50 | 329.00 | 341.00 | 341.00 | 6,894 |
|
Jun 23, 2026
|
333.00 | 338.00 | 330.00 | 337.00 | 337.00 | 5,219 |
|
Jun 22, 2026
|
331.00 | 334.00 | 324.50 | 334.00 | 334.00 | 12,152 |
|
Jun 19, 2026
|
331.00 | 335.50 | 329.00 | 333.00 | 333.00 | 6,064 |
|
Jun 18, 2026
|
344.50 | 346.00 | 333.00 | 333.00 | 333.00 | 5,641 |
|
Jun 17, 2026
|
350.50 | 351.50 | 341.50 | 344.50 | 344.50 | 4,836 |
|
Jun 16, 2026
|
359.00 | 360.50 | 349.00 | 350.50 | 350.50 | 4,450 |
|
Jun 15, 2026
|
366.00 | 370.00 | 357.00 | 357.00 | 357.00 | 3,406 |
|
Jun 12, 2026
|
362.50 | 366.00 | 352.00 | 357.00 | 357.00 | 6,045 |
|
Jun 11, 2026
|
359.00 | 359.50 | 353.50 | 355.00 | 355.00 | 5,016 |
|
Jun 10, 2026
|
355.00 | 364.00 | 351.50 | 359.50 | 359.50 | 5,928 |
|
Jun 9, 2026
|
362.50 | 365.00 | 355.00 | 355.00 | 355.00 | 6,085 |
|
Jun 8, 2026
|
359.50 | 366.00 | 355.50 | 363.50 | 363.50 | 6,325 |
|
Jun 5, 2026
|
381.50 | 382.50 | 365.00 | 367.00 | 367.00 | 7,680 |
|
Jun 4, 2026
|
379.50 | 381.50 | 377.00 | 380.50 | 380.50 | 6,017 |
|
Jun 3, 2026
|
379.00 | 388.00 | 378.00 | 378.50 | 378.50 | 6,960 |
|
Jun 2, 2026
|
379.00 | 387.00 | 375.00 | 380.00 | 380.00 | 2,971 |
|
Jun 1, 2026
|
384.00 | 387.00 | 378.00 | 378.00 | 378.00 | 5,493 |
|
May 29, 2026
|
374.50 | 384.50 | 374.00 | 383.50 | 383.50 | 14,678 |
|
May 28, 2026
|
367.00 | 374.50 | 367.00 | 373.00 | 373.00 | 3,971 |
|
May 27, 2026
|
365.00 | 373.00 | 365.00 | 368.00 | 368.00 | 4,083 |
|
May 26, 2026
|
364.00 | 368.50 | 362.50 | 364.50 | 364.50 | 1,694 |
|
May 25, 2026
|
366.50 | 370.50 | 364.00 | 364.00 | 364.00 | 1,467 |
|
May 22, 2026
|
365.00 | 369.50 | 362.50 | 362.50 | 362.50 | 4,579 |
|
May 21, 2026
|
361.50 | 366.00 | 360.00 | 364.00 | 364.00 | 4,217 |
|
May 20, 2026
|
355.00 | 366.00 | 355.00 | 361.50 | 361.50 | 3,537 |
|
May 19, 2026
|
353.00 | 360.00 | 352.50 | 356.00 | 356.00 | 3,235 |
|
May 18, 2026
|
346.50 | 354.00 | 344.00 | 351.50 | 351.50 | 4,539 |
|
May 15, 2026
|
353.00 | 354.50 | 349.50 | 354.00 | 354.00 | 5,807 |
|
May 14, 2026
|
353.50 | 357.50 | 350.50 | 357.50 | 357.50 | 3,584 |
|
May 13, 2026
|
350.50 | 355.50 | 350.00 | 352.50 | 352.50 | 3,975 |
|
May 12, 2026
|
353.00 | 357.00 | 349.50 | 350.50 | 350.50 | 5,283 |
|
May 11, 2026
|
348.50 | 357.00 | 348.00 | 355.00 | 355.00 | 5,595 |
|
May 8, 2026
|
352.50 | 355.00 | 347.50 | 349.00 | 349.00 | 3,227 |
|
May 7, 2026
|
362.00 | 362.50 | 355.00 | 355.00 | 355.00 | 6,276 |
|
May 6, 2026
|
354.50 | 368.50 | 354.50 | 361.50 | 361.50 | 4,912 |
|
May 5, 2026
|
353.50 | 357.50 | 344.50 | 352.00 | 352.00 | 8,197 |
|
May 4, 2026
|
363.50 | 366.00 | 352.00 | 353.00 | 353.00 | 5,552 |
|
Apr 30, 2026
|
355.00 | 361.00 | 353.50 | 361.00 | 361.00 | 4,800 |
|
Apr 29, 2026
|
363.00 | 366.00 | 356.00 | 358.50 | 358.50 | 8,141 |
|
Apr 28, 2026
|
359.00 | 361.00 | 356.50 | 361.00 | 361.00 | 6,172 |
|
Apr 27, 2026
|
358.50 | 361.50 | 356.00 | 357.50 | 357.50 | 3,728 |
|
Apr 24, 2026
|
355.50 | 362.00 | 354.00 | 359.00 | 359.00 | 6,172 |
|
Apr 23, 2026
|
345.00 | 361.00 | 340.00 | 357.00 | 357.00 | 11,042 |
|
Apr 22, 2026
|
343.00 | 344.00 | 336.00 | 336.00 | 336.00 | 3,519 |
|
Apr 21, 2026
|
340.50 | 348.00 | 340.50 | 343.50 | 343.50 | 3,353 |
|
Apr 20, 2026
|
344.00 | 345.50 | 340.50 | 340.50 | 340.50 | 2,943 |
|
Apr 17, 2026
|
337.50 | 354.00 | 335.50 | 348.00 | 348.00 | 7,596 |
|
Apr 16, 2026
|
336.50 | 341.00 | 335.00 | 338.00 | 338.00 | 6,509 |
|
Apr 15, 2026
|
343.00 | 344.00 | 334.50 | 334.50 | 334.50 | 5,860 |
|
Apr 14, 2026
|
338.00 | 347.00 | 337.00 | 341.50 | 341.50 | 6,138 |
|
Apr 13, 2026
|
335.00 | 337.50 | 329.00 | 335.50 | 335.50 | 13,392 |
|
Apr 10, 2026
|
340.50 | 347.50 | 340.00 | 340.50 | 340.50 | 4,753 |
|
Apr 9, 2026
|
339.00 | 340.50 | 335.50 | 339.50 | 339.50 | 7,015 |
|
Apr 8, 2026
|
342.50 | 350.00 | 338.00 | 342.00 | 342.00 | 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 | 3,469 |
|
Apr 1, 2026
|
333.00 | 336.50 | 329.00 | 334.00 | 334.00 | 9,646 |
|
Mar 31, 2026
|
320.50 | 322.50 | 317.00 | 318.50 | 318.50 | 7,917 |
|
Mar 30, 2026
|
316.50 | 322.00 | 314.00 | 321.00 | 321.00 | 6,198 |
|
Mar 27, 2026
|
320.00 | 320.50 | 313.50 | 316.50 | 316.50 | 5,323 |
|
Mar 26, 2026
|
323.00 | 325.00 | 319.50 | 319.50 | 319.50 | 3,587 |
|
Mar 25, 2026
|
324.50 | 331.50 | 322.50 | 324.50 | 324.50 | 9,142 |
|
Mar 24, 2026
|
319.50 | 322.00 | 315.50 | 319.50 | 319.50 | 6,852 |
|
Mar 23, 2026
|
299.00 | 319.00 | 296.50 | 319.00 | 319.00 | 16,988 |
|
Mar 20, 2026
|
326.00 | 330.50 | 307.00 | 310.00 | 310.00 | 15,304 |
|
Mar 19, 2026
|
324.00 | 327.50 | 318.50 | 323.50 | 323.50 | 21,401 |
|
Mar 18, 2026
|
326.00 | 333.00 | 326.00 | 329.00 | 329.00 | 12,569 |
|
Mar 17, 2026
|
326.50 | 328.00 | 323.00 | 323.00 | 323.00 | 7,879 |
|
Mar 16, 2026
|
330.50 | 333.00 | 324.00 | 326.00 | 326.00 | 11,083 |
|
Mar 13, 2026
|
353.50 | 353.50 | 321.50 | 329.50 | 329.50 | 14,583 |
|
Mar 12, 2026
|
372.00 | 372.00 | 350.50 | 356.00 | 356.00 | 10,806 |
|
Mar 11, 2026
|
382.00 | 382.00 | 373.00 | 373.00 | 373.00 | 6,725 |
|
Mar 10, 2026
|
371.50 | 382.50 | 370.00 | 382.50 | 382.50 | 7,395 |
|
Mar 9, 2026
|
367.50 | 368.50 | 361.50 | 364.50 | 364.50 | 8,591 |
|
Mar 6, 2026
|
380.00 | 380.00 | 370.50 | 373.50 | 373.50 | 3,239 |
|
Mar 5, 2026
|
380.50 | 383.00 | 376.00 | 376.00 | 376.00 | 7,226 |
|
Mar 4, 2026
|
377.50 | 387.00 | 374.50 | 382.50 | 382.50 | 9,779 |
|
Mar 3, 2026
|
392.00 | 392.00 | 372.00 | 372.00 | 372.00 | 9,460 |
|
Mar 2, 2026
|
389.50 | 398.50 | 387.00 | 395.00 | 395.00 | 4,523 |
|
Feb 27, 2026
|
400.50 | 405.00 | 398.50 | 400.50 | 400.50 | 8,660 |
|
Feb 26, 2026
|
393.50 | 403.50 | 388.00 | 400.00 | 400.00 | 10,056 |
|
Feb 25, 2026
|
397.00 | 398.50 | 391.50 | 392.00 | 392.00 | 4,244 |
|
Feb 24, 2026
|
401.00 | 404.00 | 397.00 | 397.00 | 397.00 | 4,670 |
|
Feb 23, 2026
|
404.00 | 404.00 | 398.00 | 401.50 | 401.50 | 3,391 |
|
Feb 20, 2026
|
400.00 | 402.50 | 395.50 | 402.50 | 402.50 | 6,249 |
|
Feb 19, 2026
|
403.00 | 405.50 | 396.00 | 400.50 | 400.50 | 14,989 |
|
Feb 18, 2026
|
399.00 | 405.50 | 396.00 | 402.50 | 402.50 | 3,850 |
|
Feb 17, 2026
|
391.00 | 399.00 | 388.00 | 396.00 | 396.00 | 3,865 |
|
Feb 16, 2026
|
396.00 | 396.00 | 390.00 | 390.00 | 390.00 | 4,604 |
|
Feb 13, 2026
|
389.00 | 394.00 | 385.50 | 393.50 | 393.50 | 6,755 |
|
Feb 12, 2026
|
404.50 | 406.00 | 390.00 | 390.00 | 390.00 | 7,623 |
|
Feb 11, 2026
|
412.00 | 412.00 | 396.50 | 404.00 | 404.00 | 4,178 |
|
Feb 10, 2026
|
409.50 | 413.00 | 406.50 | 413.00 | 413.00 | 4,478 |
|
Feb 9, 2026
|
410.00 | 411.00 | 405.00 | 408.50 | 408.50 | 4,483 |
|
Feb 6, 2026
|
404.00 | 408.00 | 401.00 | 407.50 | 407.50 | 4,247 |
|
Feb 5, 2026
|
400.00 | 406.50 | 397.50 | 406.50 | 406.50 | 5,118 |
|
Feb 4, 2026
|
410.00 | 410.50 | 398.00 | 400.50 | 400.50 | 6,864 |
|
Feb 3, 2026
|
410.50 | 414.00 | 408.50 | 410.00 | 410.00 | 2,597 |
|
Feb 2, 2026
|
410.00 | 411.00 | 407.50 | 408.50 | 408.50 | 6,231 |
|
Jan 30, 2026
|
420.00 | 421.00 | 408.00 | 410.00 | 410.00 | 6,268 |
|
Jan 29, 2026
|
420.00 | 420.00 | 414.00 | 420.00 | 420.00 | 4,601 |
|
Jan 28, 2026
|
416.50 | 421.00 | 414.00 | 418.00 | 418.00 | 4,728 |
|
Jan 27, 2026
|
429.00 | 435.00 | 412.00 | 417.00 | 417.00 | 8,949 |
|
Jan 26, 2026
|
420.50 | 423.00 | 414.50 | 421.00 | 421.00 | 4,307 |
|
Jan 23, 2026
|
417.00 | 422.50 | 414.50 | 418.50 | 418.50 | 4,029 |
|
Jan 22, 2026
|
415.50 | 423.50 | 415.50 | 417.00 | 417.00 | 5,563 |
|
Jan 21, 2026
|
417.00 | 418.00 | 408.50 | 411.50 | 411.50 | 5,507 |
|
Jan 20, 2026
|
422.00 | 425.50 | 414.00 | 417.00 | 417.00 | 5,141 |
|
Jan 19, 2026
|
426.00 | 429.00 | 424.00 | 425.00 | 425.00 | 4,500 |
|
Jan 16, 2026
|
436.00 | 438.50 | 433.00 | 433.00 | 433.00 | 4,597 |
|
Jan 15, 2026
|
433.00 | 437.00 | 430.00 | 436.50 | 436.50 | 3,466 |
|
Jan 14, 2026
|
437.00 | 438.50 | 428.00 | 433.00 | 433.00 | 3,862 |
|
Jan 13, 2026
|
431.50 | 436.00 | 427.50 | 436.00 | 436.00 | 4,004 |
|
Jan 12, 2026
|
433.50 | 436.00 | 428.00 | 430.50 | 430.50 | 4,276 |
|
Jan 9, 2026
|
426.50 | 433.50 | 425.00 | 433.00 | 433.00 | 5,236 |
|
Jan 8, 2026
|
430.00 | 434.50 | 424.00 | 425.50 | 425.50 | 5,285 |
|
Jan 7, 2026
|
419.50 | 434.50 | 417.00 | 433.00 | 433.00 | 5,732 |
|
Jan 6, 2026
|
411.50 | 418.00 | 408.50 | 417.50 | 417.50 | 8,862 |
|
Jan 5, 2026
|
405.00 | 411.50 | 402.00 | 411.00 | 411.00 | 4,518 |
|
Jan 2, 2026
|
411.00 | 412.50 | 403.50 | 403.50 | 403.50 | 4,452 |
|
Dec 31, 2025
|
412.00 | 413.00 | 408.00 | 411.00 | 411.00 | 2,491 |
|
Dec 30, 2025
|
406.00 | 412.00 | 405.00 | 411.50 | 411.50 | 2,829 |
|
Dec 29, 2025
|
403.00 | 405.50 | 401.00 | 405.50 | 405.50 | 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 | 4,619 |
|
Dec 22, 2025
|
401.50 | 405.00 | 400.00 | 405.00 | 405.00 | 4,372 |
|
Dec 19, 2025
|
398.50 | 401.00 | 396.00 | 400.00 | 400.00 | 9,112 |
|
Dec 18, 2025
|
397.50 | 400.00 | 393.00 | 396.50 | 396.50 | 6,843 |
|
Dec 17, 2025
|
397.00 | 398.50 | 394.00 | 397.00 | 397.00 | 4,227 |
|
Dec 16, 2025
|
395.00 | 400.00 | 392.00 | 397.50 | 397.50 | 7,567 |
|
Dec 15, 2025
|
397.00 | 398.50 | 393.00 | 396.00 | 396.00 | 4,296 |
|
Dec 12, 2025
|
392.00 | 399.50 | 392.00 | 394.50 | 394.50 | 3,225 |
|
Dec 11, 2025
|
379.00 | 393.00 | 378.00 | 392.00 | 392.00 | 5,040 |
|
Dec 10, 2025
|
381.00 | 382.50 | 378.00 | 379.50 | 379.50 | 4,902 |
|
Dec 9, 2025
|
380.50 | 383.50 | 380.00 | 381.00 | 381.00 | 4,973 |
|
Dec 8, 2025
|
387.00 | 388.00 | 378.50 | 381.50 | 381.50 | 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 | 4,541 |
|
Dec 3, 2025
|
391.50 | 391.50 | 382.00 | 382.00 | 382.00 | 3,290 |
|
Dec 2, 2025
|
385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 3,339 |
|
Dec 1, 2025
|
382.00 | 389.00 | 380.00 | 389.00 | 389.00 | 5,398 |
|
Nov 28, 2025
|
383.50 | 385.00 | 380.00 | 385.00 | 385.00 | 7,816 |
|
Nov 27, 2025
|
374.50 | 383.50 | 373.00 | 383.50 | 383.50 | 5,062 |
|
Nov 26, 2025
|
371.00 | 378.00 | 366.00 | 374.00 | 374.00 | 5,736 |
|
Nov 25, 2025
|
372.50 | 373.00 | 367.00 | 369.50 | 369.50 | 6,048 |
|
Nov 24, 2025
|
371.50 | 374.00 | 369.50 | 373.00 | 373.00 | 5,985 |
|
Nov 21, 2025
|
368.00 | 374.50 | 365.00 | 371.00 | 371.00 | 6,646 |
|
Nov 20, 2025
|
375.50 | 377.00 | 369.50 | 371.00 | 371.00 | 2,772 |
|
Nov 19, 2025
|
373.00 | 376.50 | 371.00 | 375.00 | 375.00 | 4,271 |
|
Nov 18, 2025
|
374.00 | 377.00 | 371.00 | 372.00 | 372.00 | 3,870 |
|
Nov 17, 2025
|
379.00 | 381.00 | 376.00 | 378.00 | 378.00 | 3,177 |
|
Nov 14, 2025
|
380.00 | 381.00 | 373.00 | 378.00 | 378.00 | 3,755 |
|
Nov 13, 2025
|
384.50 | 385.50 | 382.00 | 382.00 | 382.00 | 3,132 |
|
Nov 12, 2025
|
384.00 | 387.50 | 381.00 | 385.00 | 385.00 | 5,746 |
|
Nov 11, 2025
|
380.00 | 384.50 | 378.00 | 384.50 | 384.50 | 5,946 |
|
Nov 10, 2025
|
379.50 | 383.50 | 378.50 | 378.50 | 378.50 | 4,005 |
|
Nov 7, 2025
|
382.00 | 384.00 | 373.00 | 375.00 | 375.00 | 3,902 |
|
Nov 6, 2025
|
384.00 | 386.00 | 381.00 | 382.00 | 382.00 | 2,851 |
|
Nov 5, 2025
|
382.50 | 386.50 | 382.00 | 385.50 | 385.50 | 2,400 |
|
Nov 4, 2025
|
381.50 | 385.00 | 379.00 | 385.00 | 385.00 | 7,489 |
|
Nov 3, 2025
|
394.50 | 395.00 | 385.50 | 385.50 | 385.50 | 4,814 |
