IXICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	11.50	11.57	11.08	11.08	-	-3.70%	60,825
Jan 21, 2026	11.50	12.00	11.00	11.50	11.50	-	7,213
Jan 20, 2026	11.50	11.62	11.21	11.50	11.50	-	7,260
Jan 19, 2026	11.50	12.00	11.02	11.50	11.50	-	61,629
Jan 16, 2026	11.03	12.00	11.00	11.50	11.50	-	45,362
Jan 15, 2026	11.50	11.70	11.20	11.50	11.50	-	31,084
Jan 14, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Jan 13, 2026	11.50	11.75	11.14	11.50	11.50	-	46,052
Jan 12, 2026	11.75	12.00	11.00	11.50	11.50	-2.13%	56,871
Jan 9, 2026	11.75	12.00	11.50	11.75	11.75	-	29,927
Jan 8, 2026	11.75	12.00	11.50	11.75	11.75	-	10,336
Jan 7, 2026	11.65	12.00	11.65	11.75	11.75	-	300
Jan 6, 2026	11.75	12.00	11.50	11.75	11.75	-	12,199
Jan 5, 2026	12.00	12.00	11.66	11.75	11.75	-	529
Jan 2, 2026	11.75	12.00	11.50	11.75	11.75	-	11,600
Dec 31, 2025	11.99	11.99	11.99	11.75	11.75	-	1,000
Dec 30, 2025	11.75	12.00	11.50	11.75	11.75	-	18,042
Dec 29, 2025	11.75	11.99	11.51	11.75	11.75	-	30
Dec 24, 2025	11.50	11.64	11.50	11.75	11.75	-	10,050
Dec 23, 2025	11.75	12.00	11.66	11.75	11.75	-	75,914
Dec 22, 2025	12.00	12.00	11.66	11.75	11.75	-	10,009
Dec 19, 2025	11.75	11.66	11.66	11.75	11.75	-	400
Dec 18, 2025	11.75	11.75	11.75	11.75	11.75	-	-
Dec 17, 2025	11.75	11.75	11.75	11.75	11.75	-	-
Dec 16, 2025	11.75	12.00	11.50	11.75	11.75	-	8,353
Dec 15, 2025	12.25	12.50	11.50	11.75	11.75	-4.08%	107,870
Dec 12, 2025	12.25	12.50	12.08	12.25	12.25	-	5,424
Dec 11, 2025	12.00	12.49	11.50	12.25	12.25	2.08%	121,064
Dec 10, 2025	12.50	13.00	12.00	12.00	12.00	-2.04%	867,159
Dec 9, 2025	11.25	13.00	11.00	12.25	12.25	13.95%	415,898
Dec 8, 2025	11.20	11.50	10.00	10.75	10.75	-	49,444
Dec 5, 2025	10.75	11.46	10.50	10.75	10.75	-	26,334
Dec 4, 2025	10.75	11.46	10.40	10.75	10.75	-	217
Dec 3, 2025	10.75	11.46	10.04	10.75	10.75	-	17,150
Dec 2, 2025	10.75	11.50	10.00	10.75	10.75	-2.27%	8,807
Dec 1, 2025	10.52	10.50	10.50	11.00	11.00	-	110,899
Nov 28, 2025	10.85	11.50	10.50	11.00	11.00	2.33%	15,150
Nov 27, 2025	10.75	10.36	10.36	10.75	10.75	-	12,946
Nov 26, 2025	10.75	10.75	10.75	10.75	10.75	-	-
Nov 25, 2025	10.60	11.50	10.20	10.75	10.75	1.42%	213,111
Nov 24, 2025	11.00	11.00	10.20	10.60	10.60	-	10,375
Nov 21, 2025	10.33	10.98	10.20	10.60	10.60	0.95%	10,084
Nov 20, 2025	10.75	11.00	10.00	10.50	10.50	-	64,343
Nov 19, 2025	11.00	10.50	10.50	10.50	10.50	-4.55%	27,302
Nov 18, 2025	11.25	11.50	10.50	11.00	11.00	-2.22%	59,069
Nov 17, 2025	11.75	12.50	11.00	11.25	11.25	4.65%	292,425
Nov 14, 2025	10.75	10.80	10.80	10.75	10.75	-	2,667
Nov 13, 2025	10.75	10.75	10.75	10.75	10.75	-	-
Nov 12, 2025	10.75	10.84	10.83	10.75	10.75	-	13,693
Nov 11, 2025	10.75	10.85	10.85	10.75	10.75	-	46,500