IDEX Corporation (BIT:1IEX)
Italy · Delayed Price · Currency is EUR 206.80
+4.40 (2.17%)
At close: Oct 2, 2026
BIT:1IEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 2.17% | - |
| Oct 1, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 0.32% | - |
| Sep 30, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 201.76 | 0.10% | - |
| Sep 29, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 201.56 | -0.30% | - |
| Sep 28, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.16 | 0.70% | - |
| Sep 25, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 200.76 | -0.20% | - |
| Sep 24, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.16 | 0.30% | - |
| Sep 23, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 200.56 | 2.29% | - |
| Sep 22, 2026 | 196.70 | 196.70 | 196.70 | 196.70 | 196.08 | 0.25% | - |
| Sep 21, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 195.58 | 1.55% | - |
| Sep 18, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 192.59 | -0.26% | - |
| Sep 17, 2026 | 193.70 | 193.70 | 193.70 | 193.70 | 193.08 | 0.05% | - |
| Sep 16, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 192.99 | 0.62% | - |
| Sep 15, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 191.79 | 0.42% | - |
| Sep 14, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 190.99 | -1.03% | - |
| Sep 11, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 192.99 | 1.36% | - |
| Sep 10, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.39 | -1.85% | - |
| Sep 9, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 193.98 | 0.57% | - |
| Sep 8, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 192.89 | -3.15% | - |
| Sep 7, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.17 | 4.23% | - |
| Sep 4, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.09 | -0.26% | - |
| Sep 3, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 191.59 | -1.23% | - |
| Sep 2, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 193.98 | 0.31% | - |
| Sep 1, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.38 | -1.87% | - |
| Aug 31, 2026 | 197.70 | 197.70 | 197.70 | 197.70 | 197.07 | -0.30% | - |
| Aug 28, 2026 | 198.30 | 198.30 | 198.30 | 198.30 | 197.67 | -1.73% | - |
| Aug 27, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.16 | 0.40% | - |
| Aug 26, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 200.36 | 1.21% | - |
| Aug 25, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 197.97 | - | - |
| Aug 24, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 197.97 | -0.90% | - |
| Aug 21, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 199.76 | -0.99% | - |
| Aug 20, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 201.76 | 0.80% | - |
| Aug 19, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.16 | -0.69% | - |
| Aug 18, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 201.56 | -2.32% | - |
| Aug 17, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 206.34 | 0.29% | - |
| Aug 14, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 205.74 | 0.10% | - |
| Aug 13, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 205.55 | -0.29% | - |
| Aug 12, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.14 | 1.27% | - |
| Aug 11, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 203.55 | 0.39% | - |
| Aug 10, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 202.75 | -0.20% | - |
| Aug 7, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.15 | - | - |
| Aug 6, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.15 | -1.07% | - |
| Aug 5, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.35 | 0.98% | - |
| Aug 4, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.35 | 0.99% | - |
| Aug 3, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.36 | 1.25% | - |
| Jul 31, 2026 | 192.90 | 200.20 | 192.90 | 199.50 | 198.87 | -1.63% | 14 |
| Jul 30, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.16 | - | - |
| Jul 29, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.16 | 2.68% | - |
| Jul 28, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 196.87 | -0.50% | - |
| Jul 27, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 197.87 | 0.76% | - |