IDEX Corporation (BIT:1IEX)
Italy · Delayed Price · Currency is EUR 183.20
-2.70 (-1.45%)
At close: May 7, 2026
BIT:1IEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -1.45% | - |
| May 6, 2026 | 185.50 | 185.60 | 185.50 | 185.90 | 185.90 | 0.87% | 9 |
| May 5, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 0.99% | - |
| May 4, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -1.93% | - |
| Apr 30, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -2.16% | - |
| Apr 29, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | 11.95% | - |
| Apr 28, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 1.92% | - |
| Apr 27, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -8.00% | - |
| Apr 24, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -0.33% | - |
| Apr 23, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 4.60% | - |
| Apr 22, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 1.70% | - |
| Apr 21, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | -5.27% | - |
| Apr 20, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 3.68% | - |
| Apr 17, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.14% | - |
| 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% | - |