Banca IFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	19.67	19.72	19.41	19.62	-	1.19%	207,488
May 22, 2026	19.56	19.66	19.31	19.39	19.39	-0.21%	260,987
May 21, 2026	19.54	19.86	19.41	19.43	19.43	-0.41%	275,771
May 20, 2026	19.14	19.62	19.03	19.51	19.51	2.15%	258,268
May 19, 2026	19.40	19.53	19.10	19.10	19.10	-0.93%	357,449
May 18, 2026	19.85	19.88	18.66	19.28	19.28	-3.02%	814,216
May 15, 2026	21.00	21.28	20.80	20.80	19.88	-1.23%	574,435
May 14, 2026	20.68	21.14	20.62	21.06	20.13	2.23%	318,066
May 13, 2026	20.86	20.88	20.40	20.60	19.69	-0.29%	342,585
May 12, 2026	21.28	21.28	20.44	20.66	19.75	-1.71%	647,859
May 11, 2026	22.46	22.62	21.00	21.02	20.09	-6.74%	678,638
May 8, 2026	23.22	23.24	22.02	22.54	21.54	-2.93%	886,795
May 7, 2026	23.58	24.82	23.22	23.22	22.19	-0.94%	849,629
May 6, 2026	23.22	23.74	23.10	23.44	22.40	2.27%	205,895
May 5, 2026	23.00	23.46	22.92	22.92	21.91	-0.52%	137,607
May 4, 2026	23.34	23.42	22.94	23.04	22.02	-0.69%	191,967
Apr 30, 2026	23.04	23.58	22.72	23.20	22.17	0.26%	248,492
Apr 29, 2026	23.34	23.40	23.00	23.14	22.12	-0.34%	88,741
Apr 28, 2026	23.18	23.46	23.12	23.22	22.19	0.61%	143,886
Apr 27, 2026	22.80	23.52	22.74	23.08	22.06	1.05%	164,035
Apr 24, 2026	22.80	22.98	22.58	22.84	21.83	-0.35%	138,911
Apr 23, 2026	22.84	23.18	22.74	22.92	21.91	0.09%	126,606
Apr 22, 2026	23.48	23.48	22.82	22.90	21.89	-1.80%	159,700
Apr 21, 2026	23.48	23.70	23.20	23.32	22.29	0.17%	178,203
Apr 20, 2026	23.12	23.60	23.12	23.28	22.25	-1.77%	216,674
Apr 17, 2026	22.96	23.74	22.82	23.70	22.65	4.31%	397,433
Apr 16, 2026	22.96	23.10	22.62	22.72	21.72	-0.79%	281,267
Apr 15, 2026	22.80	22.90	22.52	22.90	21.89	0.70%	165,381
Apr 14, 2026	22.40	22.74	22.40	22.74	21.73	2.16%	220,063
Apr 13, 2026	22.36	22.44	22.02	22.26	21.28	-0.71%	135,066
Apr 10, 2026	22.50	22.68	22.32	22.42	21.43	0.54%	209,978
Apr 9, 2026	22.58	22.58	22.10	22.30	21.31	-1.50%	212,534
Apr 8, 2026	22.44	23.10	22.30	22.64	21.64	3.95%	373,971
Apr 7, 2026	21.56	21.82	21.04	21.78	20.82	4.31%	478,390
Apr 2, 2026	21.24	21.24	20.58	20.88	19.96	-2.70%	331,231
Apr 1, 2026	21.40	21.88	21.18	21.46	20.51	2.29%	368,584
Mar 31, 2026	21.72	21.80	20.90	20.98	20.05	-2.78%	501,129
Mar 30, 2026	21.84	21.84	21.54	21.58	20.63	-1.19%	243,068
Mar 27, 2026	22.20	22.20	21.72	21.84	20.87	-1.44%	226,980
Mar 26, 2026	22.22	22.28	22.04	22.16	21.18	-1.16%	189,006
Mar 25, 2026	22.24	22.66	22.20	22.42	21.43	2.09%	244,978
Mar 24, 2026	22.24	22.26	21.66	21.96	20.99	-1.26%	256,972
Mar 23, 2026	21.26	22.50	21.12	22.24	21.26	2.02%	287,489
Mar 20, 2026	22.16	22.32	21.78	21.80	20.84	-1.18%	148,966
Mar 19, 2026	21.92	22.14	21.78	22.06	21.08	-0.45%	164,313
Mar 18, 2026	22.42	22.48	21.92	22.16	21.18	-0.81%	194,782
Mar 17, 2026	22.16	22.48	21.96	22.34	21.35	0.99%	150,862
Mar 16, 2026	22.28	22.42	22.00	22.12	21.14	-1.16%	110,996
Mar 13, 2026	22.18	22.42	21.90	22.38	21.39	-0.44%	117,059
Mar 12, 2026	22.68	22.68	21.98	22.48	21.49	-0.97%	178,664