BME:ITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	57.50	57.66	56.22	56.44	56.44	-1.81%	1,657,845
Jul 30, 2026	56.08	57.48	56.08	57.48	57.48	1.81%	1,579,181
Jul 29, 2026	57.20	57.38	55.18	56.46	56.46	-0.63%	1,520,285
Jul 28, 2026	55.62	57.00	55.62	56.82	56.82	2.42%	1,474,239
Jul 27, 2026	55.50	56.52	55.40	55.48	55.48	1.87%	1,624,929
Jul 24, 2026	53.60	54.60	53.52	54.46	54.46	1.11%	982,435
Jul 23, 2026	54.30	54.92	53.70	53.86	53.86	-1.36%	1,690,605
Jul 22, 2026	54.04	54.78	53.72	54.60	54.60	0.92%	1,244,733
Jul 21, 2026	53.40	54.12	53.10	54.10	54.10	1.24%	1,937,593
Jul 20, 2026	53.38	53.98	53.18	53.44	53.44	-0.56%	1,547,730
Jul 17, 2026	53.82	54.28	53.40	53.74	53.74	-0.99%	1,387,075
Jul 16, 2026	54.06	54.28	53.34	54.28	54.28	0.37%	1,170,521
Jul 15, 2026	53.60	54.14	52.90	54.08	54.08	0.67%	1,163,956
Jul 14, 2026	53.96	53.96	52.96	53.72	53.72	-1.97%	1,690,258
Jul 13, 2026	54.66	55.22	54.46	54.80	54.80	-0.29%	757,487
Jul 10, 2026	55.64	55.80	54.94	54.96	54.96	-0.79%	965,279
Jul 9, 2026	54.92	55.64	54.66	55.40	55.40	2.29%	1,066,100
Jul 8, 2026	56.28	56.30	54.02	54.16	54.16	-4.04%	2,137,188
Jul 7, 2026	56.32	57.10	56.08	56.44	56.44	0.82%	2,208,813
Jul 6, 2026	57.30	57.72	55.98	55.98	55.98	-2.13%	1,171,788
Jul 3, 2026	56.78	57.26	56.14	57.20	57.20	0.92%	799,316
Jul 2, 2026	55.54	56.84	55.54	56.68	56.68	1.69%	1,244,431
Jul 1, 2026	55.18	55.84	54.70	55.74	55.74	1.12%	1,365,283
Jun 30, 2026	55.48	55.68	54.82	55.12	55.12	-0.51%	1,500,751
Jun 29, 2026	56.00	56.08	54.58	55.40	55.40	-1.07%	1,335,762
Jun 26, 2026	56.38	56.86	55.56	56.00	56.00	-0.92%	1,146,218
Jun 25, 2026	56.00	56.86	55.42	56.52	56.52	1.33%	2,170,811
Jun 24, 2026	54.78	55.78	54.78	55.78	55.78	1.12%	1,395,499
Jun 23, 2026	55.00	55.30	54.80	55.16	55.16	-	1,648,660
Jun 22, 2026	55.42	55.68	55.12	55.16	55.16	-1.04%	1,718,968
Jun 19, 2026	56.24	56.40	55.64	55.74	55.74	-1.35%	2,907,694
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