BME:IBEXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	60.62	63.98	59.80	63.76	-	4.10%	145,335
Mar 3, 2026	65.43	65.43	60.07	61.25	61.25	-9.00%	139,163
Mar 2, 2026	66.11	68.15	66.11	67.31	67.31	-5.42%	61,559
Feb 27, 2026	71.85	72.75	70.80	71.17	71.17	-1.21%	14,480
Feb 26, 2026	71.50	72.21	71.22	72.04	72.04	0.39%	17,853
Feb 25, 2026	70.94	71.82	70.33	71.76	71.76	2.66%	8,170
Feb 24, 2026	70.29	70.66	69.31	69.90	69.90	-1.06%	17,923
Feb 23, 2026	70.01	71.72	70.01	70.65	70.65	1.51%	39,688
Feb 20, 2026	68.80	70.00	68.21	69.60	69.60	1.55%	34,940
Feb 19, 2026	69.52	69.72	67.73	68.54	68.54	-2.00%	33,798
Feb 18, 2026	68.61	70.14	68.61	69.94	69.94	2.61%	29,232
Feb 17, 2026	67.26	68.30	67.26	68.16	68.16	1.05%	10,785
Feb 16, 2026	66.58	67.75	66.58	67.45	67.45	2.18%	17,776
Feb 13, 2026	67.29	67.95	65.41	66.01	66.01	-2.42%	39,310
Feb 12, 2026	69.52	69.80	67.44	67.65	67.65	-1.69%	24,115
Feb 11, 2026	69.88	69.89	68.16	68.81	68.81	-0.92%	18,111
Feb 10, 2026	69.95	70.50	69.30	69.45	69.45	-0.50%	15,847
Feb 9, 2026	68.99	69.95	68.51	69.80	69.80	2.51%	37,008
Feb 6, 2026	66.11	68.23	66.05	68.09	68.09	2.22%	54,767
Feb 5, 2026	68.47	69.00	66.30	66.61	66.61	-4.19%	53,310
Feb 4, 2026	68.58	70.42	68.50	69.52	69.52	0.16%	25,798
Feb 3, 2026	69.78	70.65	68.96	69.41	69.41	-0.07%	31,916
Feb 2, 2026	67.24	69.60	67.04	69.46	69.46	2.78%	24,613
Jan 30, 2026	66.09	68.16	66.09	67.58	67.58	2.96%	33,495
Jan 29, 2026	65.96	67.20	65.19	65.64	65.64	-0.09%	40,583
Jan 28, 2026	66.91	66.91	65.00	65.70	65.70	-2.33%	42,108
Jan 27, 2026	66.64	67.40	66.29	67.27	67.27	1.63%	24,323
Jan 26, 2026	65.49	66.50	65.35	66.19	66.19	1.75%	20,754
Jan 23, 2026	65.75	65.96	64.80	65.05	65.05	-1.72%	23,434
Jan 22, 2026	65.77	66.37	65.00	66.19	66.19	2.67%	52,615
Jan 21, 2026	64.18	64.96	63.00	64.47	64.47	0.44%	49,333
Jan 20, 2026	65.19	65.39	63.68	64.19	64.19	-3.12%	36,087
Jan 19, 2026	65.21	66.32	64.79	66.26	66.26	-0.30%	14,044
Jan 16, 2026	65.75	66.32	65.56	66.46	66.46	0.48%	9,733
Jan 15, 2026	66.97	66.97	65.90	66.14	66.14	-0.65%	26,731
Jan 14, 2026	67.00	67.48	66.31	66.57	66.57	0.39%	17,250
Jan 13, 2026	66.77	67.00	65.92	66.31	66.31	0.42%	23,637
Jan 12, 2026	65.35	66.32	64.25	66.03	66.03	0.64%	23,174
Jan 9, 2026	66.18	66.35	65.14	65.61	65.61	-0.30%	22,686
Jan 8, 2026	65.19	65.90	65.00	65.81	65.81	0.64%	18,763
Jan 7, 2026	66.19	66.19	65.15	65.39	65.39	-0.61%	18,232
Jan 6, 2026	65.79	66.49	65.24	65.79	65.79	0.34%	12,588
Jan 5, 2026	65.50	65.83	64.25	65.57	65.57	1.74%	40,607
Jan 2, 2026	63.24	64.60	63.01	64.45	64.45	1.90%	31,826
Dec 31, 2025	63.46	63.50	62.94	63.25	63.25	-0.78%	14,528
Dec 30, 2025	62.50	64.00	62.50	63.75	63.75	2.16%	19,929
Dec 29, 2025	62.64	62.64	62.08	62.40	62.40	0.13%	8,598
Dec 24, 2025	62.42	62.50	62.28	62.32	62.32	-0.24%	3,726
Dec 23, 2025	61.80	62.47	61.70	62.47	62.47	0.40%	8,449
Dec 22, 2025	62.05	62.43	61.81	62.22	62.22	-0.14%	22,260