Banca IFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	22.22	22.28	22.10	22.16	-	-1.16%	38,886
Mar 25, 2026	22.24	22.66	22.20	22.42	22.42	2.09%	244,978
Mar 24, 2026	22.24	22.26	21.66	21.96	21.96	-1.26%	256,972
Mar 23, 2026	21.26	22.50	21.12	22.24	22.24	2.02%	287,489
Mar 20, 2026	22.16	22.32	21.78	21.80	21.80	-1.18%	148,966
Mar 19, 2026	21.92	22.14	21.78	22.06	22.06	-0.45%	164,313
Mar 18, 2026	22.42	22.48	21.92	22.16	22.16	-0.81%	194,782
Mar 17, 2026	22.16	22.48	21.96	22.34	22.34	0.99%	150,862
Mar 16, 2026	22.28	22.42	22.00	22.12	22.12	-1.16%	110,996
Mar 13, 2026	22.18	22.42	21.90	22.38	22.38	-0.44%	117,059
Mar 12, 2026	22.68	22.68	21.98	22.48	22.48	-0.97%	178,664
Mar 11, 2026	22.68	22.92	22.36	22.70	22.70	-0.44%	153,536
Mar 10, 2026	22.70	22.94	22.56	22.80	22.80	2.43%	260,083
Mar 9, 2026	22.20	22.26	21.76	22.26	22.26	-2.45%	377,935
Mar 6, 2026	23.28	23.28	22.40	22.82	22.82	-1.21%	341,263
Mar 5, 2026	23.58	23.68	23.00	23.10	23.10	-1.95%	206,890
Mar 4, 2026	23.20	23.68	22.90	23.56	23.56	0.94%	286,858
Mar 3, 2026	23.98	23.98	23.02	23.34	23.34	-3.31%	298,813
Mar 2, 2026	24.10	24.32	23.60	24.14	24.14	-1.87%	263,392
Feb 27, 2026	24.60	24.80	24.36	24.60	24.60	-	167,906
Feb 26, 2026	24.72	24.76	24.44	24.60	24.60	-0.16%	186,967
Feb 25, 2026	24.56	24.82	24.46	24.64	24.64	0.24%	150,046
Feb 24, 2026	24.76	24.78	24.40	24.58	24.58	-0.81%	172,013
Feb 23, 2026	24.88	25.15	24.70	24.78	24.78	-0.08%	178,818
Feb 20, 2026	24.74	24.86	24.56	24.80	24.80	0.90%	123,150
Feb 19, 2026	24.76	24.80	24.48	24.58	24.58	-0.41%	176,834
Feb 18, 2026	25.08	25.16	24.56	24.68	24.68	-1.52%	372,993
Feb 17, 2026	24.88	25.16	24.76	25.06	25.06	0.72%	183,197
Feb 16, 2026	25.42	25.78	24.82	24.88	24.88	-2.43%	189,203
Feb 13, 2026	25.00	25.62	25.00	25.50	25.50	0.95%	212,806
Feb 12, 2026	25.46	25.86	24.92	25.26	25.26	0.72%	379,771
Feb 11, 2026	27.00	27.00	25.08	25.08	25.08	-6.90%	645,311
Feb 10, 2026	27.20	27.34	26.92	26.94	26.94	-0.96%	182,468
Feb 9, 2026	27.20	27.38	27.02	27.20	27.20	0.67%	120,247
Feb 6, 2026	27.00	27.04	26.70	27.02	27.02	-0.44%	128,498
Feb 5, 2026	27.40	27.72	26.96	27.14	27.14	-1.45%	241,342
Feb 4, 2026	27.26	27.64	27.14	27.54	27.54	1.03%	228,784
Feb 3, 2026	27.60	27.70	27.22	27.26	27.26	-0.66%	157,178
Feb 2, 2026	27.20	27.50	27.00	27.44	27.44	-	235,942
Jan 30, 2026	27.32	27.54	27.14	27.44	27.44	0.96%	202,244
Jan 29, 2026	27.14	27.36	27.06	27.18	27.18	-	267,404
Jan 28, 2026	27.16	27.22	26.98	27.18	27.18	0.30%	136,159
Jan 27, 2026	26.72	27.28	26.66	27.10	27.10	1.80%	174,358
Jan 26, 2026	26.42	26.74	26.34	26.62	26.62	1.22%	103,363
Jan 23, 2026	26.54	26.54	26.26	26.30	26.30	-0.90%	76,182
Jan 22, 2026	26.32	26.70	26.12	26.54	26.54	1.30%	182,664
Jan 21, 2026	26.38	26.38	25.78	26.20	26.20	-0.61%	132,094
Jan 20, 2026	26.58	26.60	26.00	26.36	26.36	-1.20%	168,916
Jan 19, 2026	26.58	26.86	26.26	26.68	26.68	-0.37%	157,151
Jan 16, 2026	26.90	26.90	26.58	26.78	26.78	-0.15%	115,584