BME:ITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	56.46	56.50	55.64	56.50	56.50	0.11%	2,114,712
Jun 17, 2026	55.94	56.50	55.76	56.44	56.44	0.89%	1,995,094
Jun 16, 2026	56.66	56.66	55.92	55.94	55.94	-1.24%	1,199,357
Jun 15, 2026	56.90	57.32	56.42	56.64	56.64	1.25%	1,848,817
Jun 12, 2026	56.26	57.00	55.80	55.94	55.94	1.12%	2,194,527
Jun 11, 2026	54.78	56.14	54.70	55.32	55.32	0.55%	1,497,742
Jun 10, 2026	56.00	56.08	54.84	55.02	55.02	-1.22%	1,839,651
Jun 9, 2026	54.58	56.20	54.40	55.70	55.70	2.09%	1,898,152
Jun 8, 2026	55.06	55.16	54.24	54.56	54.56	-0.80%	1,459,316
Jun 5, 2026	55.00	55.90	54.26	55.00	55.00	1.74%	2,190,782
Jun 4, 2026	54.24	54.94	53.74	54.06	54.06	1.12%	2,124,903
Jun 3, 2026	55.00	55.82	53.46	53.46	53.46	1.48%	3,624,439
Jun 2, 2026	52.82	53.78	52.46	52.68	52.68	-	1,351,843
Jun 1, 2026	53.08	54.04	52.36	52.68	52.68	-1.16%	1,462,615
May 29, 2026	54.28	54.28	53.30	53.30	53.30	-0.86%	3,464,849
May 28, 2026	53.10	54.10	52.66	53.76	53.76	1.43%	1,912,882
May 27, 2026	51.60	53.22	51.60	53.00	53.00	3.23%	2,387,224
May 26, 2026	51.62	51.72	51.16	51.34	51.34	-0.50%	926,245
May 25, 2026	51.26	51.88	51.26	51.60	51.60	1.61%	829,257
May 22, 2026	51.06	51.14	50.62	50.78	50.78	0.79%	1,157,130
May 21, 2026	50.74	50.86	49.86	50.38	50.38	-0.71%	1,473,013
May 20, 2026	49.58	51.02	49.26	50.74	50.74	1.85%	1,345,274
May 19, 2026	50.36	50.66	49.82	49.82	49.82	-0.68%	1,374,694
May 18, 2026	48.75	50.34	48.74	50.16	50.16	1.37%	1,602,062
May 15, 2026	49.00	49.58	48.76	49.48	49.48	0.45%	4,332,516
May 14, 2026	49.62	49.67	49.18	49.26	49.26	0.43%	1,244,828
May 13, 2026	48.69	49.17	48.29	49.05	49.05	1.18%	3,596,640
May 12, 2026	49.52	49.52	48.48	48.48	48.48	-2.88%	4,152,391
May 11, 2026	51.24	51.26	49.85	49.92	49.92	-2.73%	2,139,919
May 8, 2026	52.06	52.26	51.16	51.32	51.32	-2.58%	2,435,379
May 7, 2026	53.04	53.38	52.34	52.68	52.68	0.46%	2,158,468
May 6, 2026	50.88	53.28	50.76	52.44	52.44	3.97%	5,705,110
May 5, 2026	49.17	50.50	49.14	50.44	50.44	2.13%	10,398,430
May 4, 2026	51.02	51.04	49.15	49.39	49.39	-2.35%	2,496,394
Apr 30, 2026	50.10	50.86	49.91	50.58	50.58	-0.12%	3,573,305
Apr 29, 2026	51.04	51.06	50.16	50.64	50.64	-1.00%	1,270,793
Apr 28, 2026	52.42	52.62	51.86	51.86	51.15	-0.50%	1,214,219
Apr 27, 2026	52.82	53.20	52.12	52.12	51.41	-0.84%	1,549,000
Apr 24, 2026	52.76	53.22	52.14	52.56	51.84	-1.79%	5,638,984
Apr 23, 2026	52.60	53.84	52.50	53.52	52.79	0.87%	7,102,084
Apr 22, 2026	53.96	53.96	52.76	53.06	52.33	-1.56%	1,636,577
Apr 21, 2026	54.46	55.08	53.90	53.90	53.16	-0.77%	2,866,523
Apr 20, 2026	54.34	54.60	54.12	54.32	53.58	-1.27%	1,259,118
Apr 17, 2026	53.30	55.24	53.00	55.02	54.27	3.62%	4,252,938
Apr 16, 2026	53.22	53.50	52.88	53.10	52.37	0.53%	2,199,781
Apr 15, 2026	53.10	53.40	52.36	52.82	52.10	-0.45%	2,764,208
Apr 14, 2026	53.42	53.52	52.80	53.06	52.33	0.26%	1,742,155
Apr 13, 2026	53.26	53.44	52.46	52.92	52.20	-2.00%	1,260,584
Apr 10, 2026	53.36	54.38	53.26	54.00	53.26	1.16%	2,560,377
Apr 9, 2026	52.62	53.38	52.40	53.38	52.65	0.64%	2,260,855