BME:IBEXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	70.55	71.47	70.10	70.40	70.40	0.95%	21,330
Jun 1, 2026	71.59	71.59	69.11	69.74	69.74	-2.26%	31,434
May 29, 2026	71.52	72.10	71.25	71.35	71.35	1.06%	45,254
May 28, 2026	71.40	71.40	70.20	70.60	70.60	-1.15%	41,091
May 27, 2026	71.36	71.81	70.96	71.42	71.42	0.76%	34,175
May 26, 2026	71.69	71.75	71.00	70.88	70.88	-0.59%	21,680
May 25, 2026	69.46	71.59	69.46	71.30	71.30	4.15%	46,656
May 22, 2026	69.13	69.15	68.23	68.46	68.46	0.26%	39,674
May 21, 2026	68.59	69.40	67.85	68.28	68.28	-0.47%	71,760
May 20, 2026	65.84	69.22	65.84	68.60	68.60	3.64%	52,563
May 19, 2026	66.69	67.34	65.86	66.19	66.19	0.27%	33,120
May 18, 2026	64.76	67.10	64.70	66.01	66.01	0.64%	79,028
May 15, 2026	65.80	66.14	65.01	65.59	65.59	-2.22%	32,102
May 14, 2026	66.76	67.30	66.50	67.08	67.08	1.81%	26,525
May 13, 2026	66.25	66.25	64.61	65.89	65.89	0.50%	37,148
May 12, 2026	65.79	66.68	65.33	65.56	65.56	-2.87%	40,449
May 11, 2026	67.06	68.27	66.88	67.50	67.50	-0.37%	26,177
May 8, 2026	68.05	68.71	67.40	67.75	67.75	-1.67%	31,728
May 7, 2026	69.59	69.90	68.90	68.90	68.90	-0.51%	15,948
May 6, 2026	67.47	70.17	67.47	69.25	69.25	4.99%	82,363
May 5, 2026	63.95	66.00	63.75	65.96	65.96	3.21%	44,520
May 4, 2026	66.70	67.33	63.42	63.91	63.91	-4.65%	59,093
Apr 30, 2026	64.40	67.19	64.30	67.03	67.03	1.98%	38,566
Apr 29, 2026	66.35	66.35	65.41	65.73	65.73	-1.19%	16,337
Apr 28, 2026	65.87	67.37	65.87	66.52	66.52	0.67%	61,590
Apr 27, 2026	66.06	67.25	65.88	66.08	66.08	0.20%	29,040
Apr 24, 2026	66.38	66.82	65.49	65.95	65.95	-2.05%	38,080
Apr 23, 2026	67.19	67.77	66.17	67.33	67.33	-1.32%	30,285
Apr 22, 2026	69.73	69.73	68.04	68.23	68.23	-1.69%	26,693
Apr 21, 2026	70.53	70.97	69.30	69.40	69.40	-0.76%	35,104
Apr 20, 2026	69.53	70.64	69.53	69.93	69.93	-2.36%	45,586
Apr 17, 2026	68.70	72.00	68.70	71.62	71.62	3.83%	76,157
Apr 16, 2026	70.26	70.27	68.90	68.98	68.98	-0.99%	22,762
Apr 15, 2026	70.47	70.47	69.35	69.67	69.67	-0.92%	29,477
Apr 14, 2026	69.21	70.25	69.15	70.32	70.32	2.79%	42,494
Apr 13, 2026	68.01	68.50	67.19	68.41	68.41	-1.98%	23,623
Apr 10, 2026	68.91	70.22	68.74	69.79	69.79	1.01%	77,049
Apr 9, 2026	69.03	69.34	68.08	69.09	69.09	-0.19%	21,399
Apr 8, 2026	69.18	70.00	67.85	69.22	69.22	8.44%	73,350
Apr 7, 2026	64.78	66.41	63.40	63.83	63.83	-0.64%	69,599
Apr 2, 2026	62.41	64.34	62.17	64.24	64.24	-0.40%	29,370
Apr 1, 2026	64.27	64.92	63.70	64.50	64.50	6.09%	62,007
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