IDEX Corporation (BIT:1IEX)
Italy · Delayed Price · Currency is EUR 153.45
+8.55 (5.90%)
At close: Dec 5, 2025
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 5.90% | - |
| Dec 4, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0.49% | - |
| Dec 3, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 5.68% | - |
| Dec 2, 2025 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | -13.97% | - |
| Dec 1, 2025 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 5.73% | - |
| Nov 28, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.87% | - |
| Nov 27, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 0.88% | - |
| Nov 26, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -4.04% | - |
| Nov 25, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | -5.36% | - |
| Nov 24, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -0.18% | - |
| Nov 21, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 15.32% | - |
| Nov 20, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.00% | - |
| Nov 19, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -1.41% | - |
| Nov 18, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | -1.77% | - |
| Nov 17, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | -0.28% | - |
| Nov 14, 2025 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | -1.63% | - |
| Nov 13, 2025 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | 1.17% | - |
| Nov 12, 2025 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | 0.14% | - |
| Nov 11, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -1.36% | - |
| Nov 10, 2025 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 2.58% | - |
| Nov 7, 2025 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | -1.92% | - |
| Nov 6, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -0.71% | - |
| Nov 5, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 0.38% | - |
| Nov 4, 2025 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | -1.48% | - |
| Nov 3, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -1.46% | - |
| Oct 31, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -0.95% | - |
| Oct 30, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.20% | - |
| Oct 29, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 4.73% | - |
| Oct 28, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 0.59% | - |
| Oct 27, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 0.62% | - |
| Oct 24, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 1.59% | - |
| Oct 23, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | -1.97% | - |
| Oct 22, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | -1.43% | - |
| Oct 21, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 3.71% | - |
| Oct 20, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 1.87% | - |
| Oct 17, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.79% | - |
| Oct 16, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -1.79% | - |
| Oct 15, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | 2.44% | - |
| Oct 14, 2025 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | -0.85% | - |
| Oct 13, 2025 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 0.07% | - |
| Oct 10, 2025 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | -2.30% | - |
| Oct 9, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -0.03% | - |
| Oct 8, 2025 | 143.09 | 143.09 | 143.09 | 143.70 | 143.09 | 1.59% | - |
| Oct 7, 2025 | 140.85 | 140.85 | 140.85 | 141.45 | 140.85 | -1.84% | - |
| Oct 6, 2025 | 143.49 | 143.49 | 143.49 | 144.10 | 143.49 | 1.34% | - |
| Oct 3, 2025 | 141.60 | 141.60 | 141.60 | 142.20 | 141.60 | 0.78% | - |
| Oct 2, 2025 | 140.50 | 140.50 | 140.50 | 141.10 | 140.50 | 1.58% | - |
| Oct 1, 2025 | 138.31 | 138.31 | 138.31 | 138.90 | 138.31 | 0.94% | - |
| Sep 30, 2025 | 137.02 | 137.02 | 137.02 | 137.60 | 137.01 | -0.65% | - |
| Sep 29, 2025 | 137.91 | 137.91 | 137.91 | 138.50 | 137.91 | 0.98% | - |