IDEX Corporation (BIT:1IEX)
Italy · Delayed Price · Currency is EUR 170.00
-19.85 (-10.46%)
At close: Feb 11, 2026
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | 3.38% | - |
| Feb 9, 2026 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | -1.63% | - |
| Feb 6, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 9.95% | - |
| Feb 5, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -3.33% | - |
| Feb 4, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 5.21% | - |
| Feb 3, 2026 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | -2.91% | - |
| Feb 2, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 3.34% | - |
| Jan 30, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -1.19% | - |
| Jan 29, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 3.82% | - |
| Jan 28, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -0.80% | - |
| Jan 27, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -2.88% | - |
| Jan 26, 2026 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | 3.60% | - |
| Jan 23, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -1.31% | - |
| Jan 22, 2026 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | -1.94% | - |
| Jan 21, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | 1.76% | - |
| Jan 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.45% | - |
| Jan 19, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | -0.09% | - |
| Jan 16, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.06% | - |
| Jan 15, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | -3.40% | - |
| Jan 14, 2026 | 174.54 | 174.54 | 174.54 | 175.15 | 174.54 | 15.04% | - |
| Jan 13, 2026 | 167.35 | 167.35 | 160.50 | 152.25 | 151.72 | -6.16% | 4 |
| Jan 12, 2026 | 161.69 | 161.69 | 161.69 | 162.25 | 161.69 | 2.43% | - |
| Jan 9, 2026 | 157.85 | 157.85 | 157.85 | 158.40 | 157.85 | -1.46% | - |
| Jan 8, 2026 | 160.19 | 160.19 | 160.19 | 160.75 | 160.19 | 3.28% | - |
| Jan 7, 2026 | 155.11 | 155.11 | 155.11 | 155.65 | 155.11 | 5.92% | - |
| Jan 6, 2026 | 146.44 | 146.44 | 146.44 | 146.95 | 146.44 | -2.00% | - |
| Jan 5, 2026 | 149.43 | 149.43 | 149.43 | 149.95 | 149.43 | 0.57% | - |
| Jan 2, 2026 | 148.58 | 148.58 | 148.58 | 149.10 | 148.58 | -2.39% | - |
| Dec 30, 2025 | 152.22 | 152.22 | 152.22 | 152.75 | 152.22 | -0.07% | - |
| Dec 29, 2025 | 152.32 | 152.32 | 152.32 | 152.85 | 152.32 | 5.45% | - |
| Dec 23, 2025 | 144.45 | 144.45 | 144.45 | 144.95 | 144.45 | -7.56% | - |
| Dec 22, 2025 | 156.26 | 156.26 | 156.26 | 156.80 | 156.25 | 0.84% | - |
| Dec 19, 2025 | 154.96 | 154.96 | 154.96 | 155.50 | 154.96 | 0.45% | - |
| Dec 18, 2025 | 154.26 | 154.26 | 154.26 | 154.80 | 154.26 | 11.01% | - |
| Dec 17, 2025 | 138.97 | 138.97 | 138.97 | 139.45 | 138.96 | -3.63% | - |
| Dec 16, 2025 | 144.20 | 144.20 | 144.20 | 144.70 | 144.20 | -11.82% | - |
| Dec 15, 2025 | 163.53 | 163.53 | 163.53 | 164.10 | 163.53 | 5.09% | - |
| Dec 12, 2025 | 155.61 | 155.61 | 155.61 | 156.15 | 155.61 | 7.84% | - |
| Dec 11, 2025 | 144.30 | 144.30 | 144.30 | 144.80 | 144.30 | -3.69% | - |
| Dec 10, 2025 | 150.15 | 150.15 | 150.15 | 150.35 | 149.83 | 10.67% | 4 |
| Dec 9, 2025 | 135.38 | 135.38 | 135.38 | 135.85 | 135.38 | -8.61% | - |
| Dec 8, 2025 | 148.13 | 148.13 | 148.13 | 148.65 | 148.13 | -3.13% | - |
| Dec 5, 2025 | 152.92 | 152.92 | 152.92 | 153.45 | 152.92 | 5.90% | - |
| Dec 4, 2025 | 144.40 | 144.40 | 144.40 | 144.90 | 144.40 | 0.49% | - |
| Dec 3, 2025 | 143.70 | 143.70 | 143.70 | 144.20 | 143.70 | 5.68% | - |
| Dec 2, 2025 | 135.98 | 135.98 | 135.98 | 136.45 | 135.98 | -13.97% | - |
| Dec 1, 2025 | 158.05 | 158.05 | 158.05 | 158.60 | 158.05 | 5.73% | - |
| Nov 28, 2025 | 149.48 | 149.48 | 149.48 | 150.00 | 149.48 | 0.87% | - |
| Nov 27, 2025 | 148.18 | 148.18 | 148.18 | 148.70 | 148.18 | 0.88% | - |
| Nov 26, 2025 | 146.89 | 146.89 | 146.89 | 147.40 | 146.89 | -4.04% | - |