BME:IBEXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	60.25	61.77	60.25	60.80	60.80	1.22%	39,876
Mar 30, 2026	58.84	60.24	58.84	60.07	60.07	1.62%	22,206
Mar 27, 2026	60.66	60.71	58.37	59.11	59.11	-1.84%	41,208
Mar 26, 2026	60.92	61.15	59.89	60.22	60.22	-2.16%	26,622
Mar 25, 2026	61.41	62.08	61.00	61.55	61.55	2.89%	42,421
Mar 24, 2026	60.09	60.19	58.45	59.82	59.82	0.17%	44,381
Mar 23, 2026	56.11	61.80	55.20	59.72	59.72	2.88%	105,932
Mar 20, 2026	61.17	61.62	57.94	58.05	58.05	-2.94%	73,051
Mar 19, 2026	60.79	61.05	59.05	59.81	59.81	-4.37%	56,225
Mar 18, 2026	63.50	64.05	61.86	62.54	62.54	0.34%	39,473
Mar 17, 2026	61.45	63.21	61.17	62.33	62.33	1.63%	16,808
Mar 16, 2026	61.50	62.03	59.94	61.33	61.33	0.56%	22,829
Mar 13, 2026	60.62	62.50	59.75	60.99	60.99	-1.12%	33,769
Mar 12, 2026	62.81	62.81	60.63	61.68	61.68	-2.33%	21,155
Mar 11, 2026	63.71	64.18	62.61	63.15	63.15	-1.10%	37,412
Mar 10, 2026	63.33	64.15	62.55	63.85	63.85	6.17%	52,890
Mar 9, 2026	57.34	60.54	57.01	60.14	60.14	-1.75%	102,196
Mar 6, 2026	62.89	63.65	59.49	61.21	61.21	-1.92%	72,205
Mar 5, 2026	64.84	65.87	62.27	62.41	62.41	-1.69%	68,108
Mar 4, 2026	60.62	64.67	59.80	63.48	63.48	3.64%	177,353
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