IDEX Corporation (BIT:1IEX)
Italy · Delayed Price · Currency is EUR 190.60
-4.10 (-2.11%)
At close: Jul 7, 2026
BIT:1IEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 198.35 | -0.40% | - |
| Jun 25, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.14 | 1.01% | - |
| Jun 24, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.15 | 0.97% | - |
| Jun 23, 2026 | 195.90 | 195.90 | 195.90 | 195.90 | 195.26 | -1.06% | - |
| Jun 22, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.35 | -1.20% | - |
| Jun 19, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 199.74 | 1.31% | - |
| Jun 18, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.15 | 1.23% | - |
| Jun 17, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 194.76 | 1.09% | - |
| Jun 16, 2026 | 193.30 | 193.30 | 193.30 | 193.30 | 192.67 | 1.36% | - |
| Jun 15, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.07 | 1.17% | - |
| Jun 12, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 187.88 | 1.24% | - |
| Jun 11, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 185.59 | -2.00% | - |
| Jun 10, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.38 | -0.05% | - |
| Jun 9, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 189.48 | 1.01% | - |
| Jun 8, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 187.58 | 0.27% | - |
| Jun 5, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.08 | 0.05% | - |
| Jun 4, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 186.98 | 2.12% | - |
| Jun 3, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 183.10 | -0.33% | - |
| Jun 2, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 183.70 | 3.42% | - |
| Jun 1, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 177.62 | -2.14% | - |
| May 29, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 181.50 | 1.79% | - |
| May 28, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.31 | -1.54% | - |
| May 27, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.10 | 0.61% | - |
| May 26, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.01 | -7.72% | - |
| May 25, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.06 | 9.27% | - |
| May 22, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 178.51 | 0.56% | - |
| May 21, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 177.52 | 0.52% | - |
| May 20, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 176.59 | 0.51% | - |
| May 19, 2026 | 188.20 | 188.20 | 188.10 | 176.90 | 175.70 | -0.95% | 2 |
| May 18, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 177.39 | -0.83% | - |
| May 15, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 178.88 | -0.17% | - |
| May 14, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 179.17 | -0.82% | - |
| May 13, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 180.66 | 0.66% | - |
| May 12, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 179.47 | -1.09% | - |
| May 11, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 181.46 | 0.11% | - |
| May 8, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 181.26 | -0.38% | - |
| May 7, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 181.95 | -1.45% | - |
| May 6, 2026 | 185.50 | 185.60 | 185.50 | 185.90 | 184.64 | 0.87% | 9 |
| May 5, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 183.05 | 0.99% | - |
| May 4, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 181.26 | -1.93% | - |
| Apr 30, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 184.83 | -2.16% | - |
| Apr 29, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 188.91 | 11.95% | - |
| Apr 28, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 168.74 | 1.92% | - |
| Apr 27, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 165.57 | -8.00% | - |