IES Holdings, Inc. (BIT:1IESC)
Italy · Delayed Price · Currency is EUR 301.40
+10.90 (3.75%)
At close: Oct 2, 2026
BIT:1IESC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | 3.75% | - |
| Oct 1, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 3.01% | - |
| Sep 30, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -1.02% | - |
| Sep 29, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 1.93% | - |
| Sep 28, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - | - |
| Sep 25, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 0.94% | - |
| Sep 24, 2026 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | -1.84% | - |
| Sep 23, 2026 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | 1.29% | - |
| Sep 22, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | -2.18% | - |
| Sep 21, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 1.64% | - |
| Sep 18, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | -0.60% | - |
| Sep 17, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 0.04% | - |
| Sep 16, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | 3.38% | - |
| Sep 15, 2026 | 272.60 | 272.60 | 272.60 | 272.50 | 272.50 | -2.99% | 20 |
| Sep 14, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | -4.65% | - |
| Sep 11, 2026 | 275.30 | 275.30 | 275.30 | 294.60 | 294.60 | 5.55% | 20 |
| Sep 10, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | -2.65% | - |
| Sep 9, 2026 | 286.70 | 286.70 | 286.70 | 286.70 | 286.70 | -2.52% | - |
| Sep 8, 2026 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | 3.85% | - |
| Sep 7, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | 4.50% | - |
| Sep 4, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -0.51% | - |
| Sep 3, 2026 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | 5.70% | - |
| Sep 2, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | -0.58% | - |
| Sep 1, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | -0.31% | - |
| Aug 31, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -6.24% | - |
| Aug 28, 2026 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | -2.39% | - |
| Aug 27, 2026 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | 1.90% | - |
| Aug 26, 2026 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | 0.40% | - |
| Aug 25, 2026 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | -1.77% | - |
| Aug 24, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | -4.23% | - |
| Aug 20, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -1.86% | - |
| Aug 19, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | -5.71% | - |
| Aug 18, 2026 | 331.60 | 331.60 | 331.60 | 319.00 | 319.00 | -3.86% | 8 |
| Aug 17, 2026 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | 2.03% | - |
| Aug 14, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 325.20 | -0.34% | - |
| Aug 13, 2026 | 326.30 | 326.30 | 326.30 | 326.30 | 326.30 | -3.97% | - |
| Aug 12, 2026 | 341.10 | 341.10 | 341.10 | 339.80 | 339.80 | 4.43% | 10 |
| Aug 11, 2026 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | 0.62% | - |
| Aug 10, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | -4.46% | - |
| Aug 7, 2026 | 331.10 | 331.10 | 331.10 | 338.50 | 338.50 | -0.88% | 4 |
| Aug 6, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | 1.61% | - |
| Aug 5, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | 3.48% | - |
| Aug 4, 2026 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | 2.78% | - |
| Aug 3, 2026 | 319.00 | 319.00 | 319.00 | 316.00 | 316.00 | 2.73% | 10 |
| Jul 31, 2026 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | 26.56% | - |
| Jul 30, 2026 | 243.05 | 243.05 | 243.05 | 243.05 | 243.05 | 8.82% | - |
| Jul 29, 2026 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | -6.49% | - |
| Jul 28, 2026 | 238.85 | 238.85 | 238.85 | 238.85 | 238.85 | -9.04% | - |
| Jul 27, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | -7.57% | - |
| Jul 24, 2026 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | -3.76% | - |