BME:ITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	43.30	43.36	42.20	42.20	42.20	-2.68%	1,448,486
Aug 28, 2025	43.67	43.84	43.35	43.36	43.36	-0.41%	830,127
Aug 27, 2025	43.45	43.73	43.35	43.54	43.54	0.18%	4,023,354
Aug 26, 2025	43.31	43.98	43.29	43.46	43.46	-0.39%	2,926,851
Aug 25, 2025	43.91	44.09	43.58	43.63	43.63	-0.86%	579,141
Aug 22, 2025	43.31	44.17	43.31	44.01	44.01	1.34%	1,030,228
Aug 21, 2025	43.77	43.79	43.02	43.43	43.43	-0.89%	1,156,858
Aug 20, 2025	43.65	43.87	43.49	43.82	43.82	-0.05%	875,278
Aug 19, 2025	43.75	44.22	43.65	43.84	43.84	0.37%	1,814,103
Aug 18, 2025	43.69	43.70	43.38	43.68	43.68	0.46%	824,841
Aug 15, 2025	43.45	43.70	43.07	43.48	43.48	0.51%	1,508,302
Aug 14, 2025	42.70	43.34	42.70	43.26	43.26	1.41%	1,167,871
Aug 13, 2025	42.29	42.69	42.28	42.66	42.66	0.92%	1,220,620
Aug 12, 2025	42.53	42.53	41.90	42.27	42.27	0.12%	969,756
Aug 11, 2025	43.06	43.06	42.22	42.22	42.22	-1.33%	1,114,212
Aug 8, 2025	42.52	42.92	42.38	42.79	42.79	1.09%	1,161,958
Aug 7, 2025	41.71	42.35	41.49	42.33	42.33	1.93%	1,476,746
Aug 6, 2025	41.44	41.57	41.15	41.53	41.53	0.61%	3,018,624
Aug 5, 2025	41.38	41.63	40.99	41.28	41.28	-0.19%	1,423,036
Aug 4, 2025	41.00	41.36	40.80	41.36	41.36	0.56%	2,350,472
Aug 1, 2025	42.00	42.04	41.12	41.13	41.13	-1.86%	3,297,224
Jul 31, 2025	43.06	43.17	41.91	41.91	41.91	-2.17%	3,960,949
Jul 30, 2025	43.21	43.32	42.80	42.84	42.84	-1.13%	1,845,973
Jul 29, 2025	43.10	43.73	43.09	43.33	43.33	0.25%	1,490,678
Jul 28, 2025	43.80	43.82	43.02	43.22	43.22	-0.39%	1,216,384
Jul 25, 2025	43.10	43.39	42.72	43.39	43.39	0.81%	1,669,072
Jul 24, 2025	43.40	43.69	43.04	43.04	43.04	0.33%	1,705,832
Jul 23, 2025	42.26	43.40	42.24	42.90	42.90	2.05%	2,890,448
Jul 22, 2025	41.92	42.08	41.80	42.04	42.04	-	1,215,364
Jul 21, 2025	42.07	42.19	41.84	42.04	42.04	-0.07%	1,058,715
Jul 18, 2025	42.44	42.57	41.91	42.07	42.07	-0.59%	4,504,928
Jul 17, 2025	42.07	42.41	41.96	42.32	42.32	1.10%	2,049,199
Jul 16, 2025	41.92	42.29	41.84	41.86	41.86	-0.24%	2,763,489
Jul 15, 2025	42.73	42.83	41.90	41.96	41.96	-1.80%	3,030,970
Jul 14, 2025	43.00	43.25	42.66	42.73	42.73	-1.57%	2,058,582
Jul 11, 2025	43.68	43.90	43.33	43.41	43.41	-1.34%	1,422,135
Jul 10, 2025	43.63	44.00	43.53	44.00	44.00	1.08%	3,001,364
Jul 9, 2025	43.30	43.73	43.11	43.53	43.53	0.69%	2,229,971
Jul 8, 2025	44.01	44.20	43.21	43.23	43.23	-1.73%	2,045,246
Jul 7, 2025	43.57	44.07	43.10	43.99	43.99	1.06%	1,624,618
Jul 4, 2025	44.43	44.50	43.46	43.53	43.53	-2.18%	1,230,152
Jul 3, 2025	44.14	44.50	43.76	44.50	44.50	1.16%	1,118,540
Jul 2, 2025	44.37	44.49	43.92	43.99	43.99	-0.86%	1,545,815
Jul 1, 2025	43.98	44.50	43.97	44.37	44.37	0.43%	1,788,153
Jun 30, 2025	44.30	44.39	43.83	44.18	44.18	0.25%	1,832,439
Jun 27, 2025	43.54	44.07	43.43	44.07	44.07	1.94%	2,567,737
Jun 26, 2025	43.54	43.86	42.96	43.23	43.23	-0.83%	1,654,353
Jun 25, 2025	44.30	44.33	43.50	43.59	43.59	-1.71%	1,365,179
Jun 24, 2025	45.14	45.25	44.13	44.35	44.35	0.07%	2,937,045
Jun 23, 2025	44.09	44.47	43.84	44.32	44.32	0.23%	1,511,281