IDEX Corporation (BIT:1IEX)
Italy · Delayed Price · Currency is EUR 191.70
-0.50 (-0.26%)
At close: Sep 4, 2026
BIT:1IEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | -0.26% | - |
| Sep 3, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -1.23% | - |
| Sep 2, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 0.31% | - |
| Sep 1, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.87% | - |
| Aug 31, 2026 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | -0.30% | - |
| Aug 28, 2026 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | -1.73% | - |
| Aug 27, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 0.40% | - |
| Aug 26, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.21% | - |
| Aug 25, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - | - |
| Aug 24, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -0.90% | - |
| Aug 21, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | -0.99% | - |
| Aug 20, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 0.80% | - |
| Aug 19, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -0.69% | - |
| Aug 18, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | -2.32% | - |
| Aug 17, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.29% | - |
| Aug 14, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 0.10% | - |
| Aug 13, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -0.29% | - |
| Aug 12, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 1.27% | - |
| Aug 11, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 0.39% | - |
| Aug 10, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -0.20% | - |
| Aug 7, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - | - |
| Aug 6, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -1.07% | - |
| Aug 5, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| Aug 4, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Aug 3, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.25% | - |
| Jul 31, 2026 | 192.90 | 200.20 | 192.90 | 199.50 | 199.50 | -1.63% | 14 |
| Jul 30, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - | - |
| Jul 29, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 2.68% | - |
| Jul 28, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -0.50% | - |
| Jul 27, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0.76% | - |
| Jul 24, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.77% | - |
| Jul 23, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.72% | - |
| Jul 22, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | 0.41% | - |
| Jul 21, 2026 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | -1.07% | - |
| Jul 20, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -1.46% | - |
| Jul 17, 2026 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | -0.60% | - |
| Jul 16, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 2.68% | - |
| Jul 15, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | -0.41% | - |
| Jul 14, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | 0.46% | - |
| Jul 13, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | -0.31% | - |
| Jul 10, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0.41% | - |
| Jul 9, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.57% | - |
| Jul 8, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.21% | - |
| Jul 7, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -2.11% | - |
| Jul 6, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | -8.42% | - |
| Jul 3, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 9.72% | - |
| Jul 2, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 193.76 | -2.80% | - |
| Jul 1, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 199.34 | 0.20% | - |
| Jun 30, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 198.95 | 2.36% | - |
| Jun 29, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 194.36 | -2.01% | - |