Banca IFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.69	14.91	14.66	14.91	14.91	2.05%	251,613
Jul 23, 2026	14.83	14.92	14.43	14.61	14.61	-1.55%	427,399
Jul 22, 2026	15.16	15.30	14.61	14.84	14.84	-2.37%	618,900
Jul 21, 2026	15.19	15.32	15.07	15.20	15.20	0.26%	352,109
Jul 20, 2026	15.33	15.57	14.95	15.16	15.16	-0.26%	723,412
Jul 17, 2026	14.90	15.42	14.83	15.20	15.20	0.80%	836,517
Jul 16, 2026	15.13	15.20	14.74	15.08	15.08	-0.13%	580,201
Jul 15, 2026	14.36	15.10	14.20	15.10	15.10	4.07%	825,687
Jul 14, 2026	14.60	14.60	14.18	14.51	14.51	-0.55%	652,279
Jul 13, 2026	13.96	14.59	13.94	14.59	14.59	4.51%	1,135,014
Jul 10, 2026	13.20	14.05	13.20	13.96	13.96	6.00%	1,426,175
Jul 9, 2026	13.16	13.30	12.96	13.17	13.17	0.15%	446,535
Jul 8, 2026	12.91	13.30	12.70	13.15	13.15	1.47%	790,315
Jul 7, 2026	13.54	13.59	12.96	12.96	12.96	-3.21%	907,148
Jul 6, 2026	13.37	13.81	13.14	13.39	13.39	-0.96%	1,029,651
Jul 3, 2026	13.25	13.96	13.20	13.52	13.52	2.50%	1,598,542
Jul 2, 2026	12.85	13.30	12.65	13.19	13.19	2.97%	1,123,391
Jul 1, 2026	12.98	13.41	12.57	12.81	12.81	0.79%	1,463,490
Jun 30, 2026	12.20	13.03	12.02	12.71	12.71	4.01%	2,790,759
Jun 29, 2026	13.94	13.94	12.19	12.22	12.22	-9.21%	4,823,042
Jun 26, 2026	17.10	17.65	12.15	13.46	13.46	-36.87%	5,065,697
Jun 25, 2026	21.54	21.70	21.22	21.32	21.32	-0.56%	150,289
Jun 24, 2026	21.54	21.56	21.24	21.44	21.44	-0.92%	176,186
Jun 23, 2026	22.00	22.08	21.62	21.64	21.64	-1.64%	179,771
Jun 22, 2026	22.02	22.14	21.90	22.00	22.00	-	131,727
Jun 19, 2026	22.10	22.34	21.86	22.00	22.00	-0.45%	244,466
Jun 18, 2026	22.28	22.30	21.82	22.10	22.10	-0.81%	289,864
Jun 17, 2026	22.14	22.36	22.12	22.28	22.28	0.72%	225,670
Jun 16, 2026	21.60	22.12	21.60	22.12	22.12	2.12%	297,430
Jun 15, 2026	21.68	21.80	21.40	21.66	21.66	1.50%	371,465
Jun 12, 2026	21.12	21.78	21.06	21.34	21.34	1.81%	486,122
Jun 11, 2026	20.96	21.10	20.16	20.96	20.96	-0.29%	420,172
Jun 10, 2026	20.98	21.20	20.78	21.02	21.02	0.86%	201,949
Jun 9, 2026	20.80	21.38	20.72	20.84	20.84	0.29%	464,624
Jun 8, 2026	20.00	20.94	19.93	20.78	20.78	3.95%	459,077
Jun 5, 2026	20.10	20.28	19.99	19.99	19.99	-0.25%	160,799
Jun 4, 2026	19.64	20.12	19.64	20.04	20.04	1.78%	258,123
Jun 3, 2026	19.80	20.02	19.60	19.69	19.69	-0.61%	218,393
Jun 2, 2026	19.80	20.04	19.66	19.81	19.81	0.35%	168,065
Jun 1, 2026	20.34	20.46	19.62	19.74	19.74	-2.66%	406,250
May 29, 2026	20.38	20.48	20.20	20.28	20.28	0.10%	319,925
May 28, 2026	19.94	20.32	19.81	20.26	20.26	1.35%	295,537
May 27, 2026	19.48	20.08	19.48	19.99	19.99	2.72%	274,689
May 26, 2026	19.56	19.70	19.42	19.46	19.46	-0.31%	343,373
May 25, 2026	19.67	19.72	19.41	19.52	19.52	0.67%	475,027
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