IDEX Corporation (BIT:1IEX)
Italy · Delayed Price · Currency is EUR 176.00
+11.30 (6.86%)
At close: Apr 16, 2026
BIT:1IEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 6.86% | - |
| Apr 15, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -5.51% | - |
| Apr 14, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 1.51% | - |
| Apr 13, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 0.35% | - |
| Apr 10, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 0.65% | - |
| Apr 9, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.68% | - |
| Apr 8, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 5.04% | - |
| Apr 7, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 2.30% | - |
| Apr 2, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -4.76% | - |
| Apr 1, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 7.37% | - |
| Mar 31, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | 1.55% | - |
| Mar 30, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | -4.65% | - |
| Mar 27, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 3.24% | - |
| Mar 26, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -1.90% | - |
| Mar 25, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | 2.07% | - |
| Mar 24, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -1.57% | - |
| Mar 23, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 1.62% | - |
| Mar 20, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -4.18% | - |
| Mar 19, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -4.09% | - |
| Mar 18, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.06% | - |
| Mar 17, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 5.59% | - |
| Mar 16, 2026 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | -2.20% | - |
| Mar 13, 2026 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | 2.37% | - |
| Mar 12, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | -6.97% | - |
| Mar 11, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 1.00% | - |
| Mar 10, 2026 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 2.22% | - |
| Mar 9, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | -0.06% | - |
| Mar 6, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | -6.24% | - |
| Mar 5, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | -0.53% | - |
| Mar 4, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 2.20% | - |
| Mar 3, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | -2.45% | - |
| Mar 2, 2026 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | 2.81% | - |
| Feb 27, 2026 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | -1.41% | - |
| Feb 26, 2026 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | -1.20% | - |
| Feb 25, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 7.63% | - |
| Feb 24, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -6.80% | - |
| Feb 23, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | 4.32% | - |
| Feb 20, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 2.24% | - |
| Feb 19, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -3.18% | - |
| Feb 18, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0.29% | - |
| Feb 17, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -3.23% | - |
| Feb 16, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | -0.42% | - |
| Feb 13, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | 5.48% | - |
| Feb 12, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -0.24% | - |
| Feb 11, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -10.46% | - |
| 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% | - |