Banca IFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	10.00	10.26	9.92	10.26	10.26	2.70%	614,111
Oct 15, 2026	10.00	10.25	9.75	9.99	9.99	-0.20%	681,756
Oct 14, 2026	10.26	10.38	9.83	10.01	10.01	-2.25%	628,167
Oct 13, 2026	10.21	10.48	10.00	10.24	10.24	0.89%	563,766
Oct 12, 2026	10.65	10.79	10.15	10.15	10.15	-3.79%	582,558
Oct 9, 2026	10.55	10.89	10.55	10.55	10.55	1.25%	343,998
Oct 8, 2026	10.65	10.94	10.42	10.42	10.42	-2.16%	364,863
Oct 7, 2026	11.02	11.06	10.62	10.65	10.65	-3.53%	634,818
Oct 6, 2026	11.00	11.18	10.66	11.04	11.04	0.36%	589,473
Oct 5, 2026	10.80	11.12	10.65	11.00	11.00	2.33%	565,958
Oct 2, 2026	11.35	11.64	10.75	10.75	10.75	-5.12%	1,047,029
Oct 1, 2026	11.59	11.77	11.28	11.33	11.33	-2.58%	686,285
Sep 30, 2026	11.99	12.15	11.62	11.63	11.63	-2.35%	830,963
Sep 29, 2026	11.67	12.50	11.67	11.91	11.91	2.67%	1,104,114
Sep 28, 2026	12.80	12.86	11.55	11.60	11.60	-6.83%	1,877,941
Sep 25, 2026	14.15	14.16	11.52	12.45	12.45	-11.20%	2,742,189
Sep 24, 2026	14.69	14.70	13.80	14.02	14.02	-4.63%	751,223
Sep 23, 2026	14.89	14.99	14.54	14.70	14.70	-1.01%	365,929
Sep 22, 2026	15.26	15.33	14.83	14.85	14.85	-2.50%	464,006
Sep 21, 2026	15.21	15.25	15.09	15.23	15.23	0.40%	140,083
Sep 18, 2026	15.21	15.26	15.01	15.17	15.17	-0.26%	492,834
Sep 17, 2026	14.95	15.21	14.95	15.21	15.21	2.01%	330,365
Sep 16, 2026	15.11	15.22	14.84	14.91	14.91	-1.32%	289,657
Sep 15, 2026	14.82	15.11	14.72	15.11	15.11	1.68%	225,164
Sep 14, 2026	15.28	15.28	14.73	14.86	14.86	-3.07%	600,262
Sep 11, 2026	15.20	15.33	15.05	15.33	15.33	0.52%	402,285
Sep 10, 2026	15.12	15.28	15.05	15.25	15.25	0.79%	259,095
Sep 9, 2026	14.94	15.24	14.86	15.13	15.13	1.48%	360,797
Sep 8, 2026	14.96	15.02	14.85	14.91	14.91	-0.60%	194,738
Sep 7, 2026	15.02	15.06	14.96	15.00	15.00	-0.53%	135,651
Sep 4, 2026	15.01	15.09	14.91	15.08	15.08	0.53%	255,080
Sep 3, 2026	14.77	15.10	14.77	15.00	15.00	1.76%	332,974
Sep 2, 2026	14.98	15.00	14.73	14.74	14.74	-0.81%	339,888
Sep 1, 2026	15.00	15.05	14.71	14.86	14.86	-0.40%	465,074
Aug 31, 2026	15.19	15.31	14.92	14.92	14.92	-5.57%	560,327
Aug 28, 2026	14.87	15.80	14.85	15.80	15.80	6.83%	325,192
Aug 27, 2026	15.09	15.09	14.79	14.79	14.79	-1.73%	141,237
Aug 26, 2026	14.96	15.11	14.96	15.05	15.05	0.87%	123,184
Aug 25, 2026	15.14	15.16	14.92	14.92	14.92	-1.32%	169,815
Aug 24, 2026	15.07	15.12	14.97	15.12	15.12	-0.20%	171,631
Aug 21, 2026	14.77	15.15	14.67	15.15	15.15	3.06%	377,534
Aug 20, 2026	14.92	15.03	14.70	14.70	14.70	-2.00%	236,887
Aug 19, 2026	15.09	15.09	14.88	15.00	15.00	-0.73%	200,461
Aug 18, 2026	15.14	15.22	15.03	15.11	15.11	-0.07%	140,259
Aug 17, 2026	15.41	15.45	15.12	15.12	15.12	-1.37%	251,472
Aug 14, 2026	15.34	15.41	15.21	15.33	15.33	0.52%	245,055
Aug 13, 2026	15.32	15.47	15.25	15.25	15.25	-0.07%	318,848
Aug 12, 2026	15.40	15.47	15.11	15.26	15.26	-0.91%	245,255
Aug 11, 2026	15.05	15.47	15.05	15.40	15.40	2.87%	480,372
Aug 10, 2026	15.18	15.33	14.95	14.97	14.97	-1.38%	491,784