BME:ITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	53.46	54.54	53.28	53.76	-	1.32%	816,909
Oct 1, 2026	53.82	54.36	53.04	53.06	53.06	-1.59%	1,622,117
Sep 30, 2026	53.26	54.34	53.22	53.92	53.92	1.20%	3,220,556
Sep 29, 2026	53.26	53.88	53.04	53.28	53.28	-0.11%	1,349,566
Sep 28, 2026	53.60	53.92	53.24	53.34	53.34	0.15%	1,355,760
Sep 25, 2026	53.00	53.72	52.98	53.26	53.26	0.68%	1,583,888
Sep 24, 2026	52.78	53.60	52.70	52.90	52.90	-0.23%	1,546,472
Sep 23, 2026	53.28	53.50	52.74	53.02	53.02	-0.49%	1,707,840
Sep 22, 2026	51.94	53.60	51.68	53.28	53.28	2.90%	1,721,736
Sep 21, 2026	51.90	52.36	51.60	51.78	51.78	0.08%	1,962,888
Sep 18, 2026	52.30	52.40	51.54	51.74	51.74	-1.26%	5,200,191
Sep 17, 2026	52.80	53.12	52.40	52.40	52.40	-0.72%	2,013,851
Sep 16, 2026	52.62	53.00	52.40	52.78	52.78	0.38%	2,392,311
Sep 15, 2026	53.70	53.80	52.58	52.58	52.58	-2.12%	2,413,408
Sep 14, 2026	53.90	54.46	53.66	53.72	53.72	-0.56%	1,546,124
Sep 11, 2026	54.78	54.82	53.94	54.02	54.02	-1.03%	2,048,457
Sep 10, 2026	54.62	55.30	54.56	54.58	54.58	0.18%	2,406,912
Sep 9, 2026	54.88	55.04	53.60	54.48	54.48	-3.61%	3,952,236
Sep 8, 2026	57.28	57.42	56.24	56.52	56.52	-1.81%	1,595,891
Sep 7, 2026	57.42	57.56	56.86	57.56	57.56	0.21%	752,620
Sep 4, 2026	56.94	57.88	56.88	57.44	57.44	1.13%	1,205,139
Sep 3, 2026	56.50	56.84	55.92	56.80	56.80	1.14%	1,229,715
Sep 2, 2026	57.44	57.44	56.14	56.16	56.16	-2.33%	1,373,747
Sep 1, 2026	57.84	57.96	57.10	57.50	57.50	-0.86%	1,055,107
Aug 31, 2026	58.40	58.52	57.82	58.00	58.00	-0.55%	1,559,207
Aug 28, 2026	57.86	58.42	57.56	58.32	58.32	1.07%	895,801
Aug 27, 2026	58.38	58.46	57.36	57.70	57.70	-0.96%	986,545
Aug 26, 2026	58.72	58.76	58.18	58.26	58.26	-0.03%	1,000,793
Aug 25, 2026	58.76	58.88	58.12	58.28	58.28	-0.24%	717,839
Aug 24, 2026	58.28	58.84	58.12	58.42	58.42	0.34%	847,330
Aug 21, 2026	57.78	58.34	57.44	58.22	58.22	1.11%	1,330,366
Aug 20, 2026	58.06	58.38	57.30	57.58	57.58	-1.20%	1,052,979
Aug 19, 2026	57.14	58.64	57.08	58.28	58.28	2.14%	1,464,765
Aug 18, 2026	56.20	57.18	56.20	57.06	57.06	1.24%	840,002
Aug 17, 2026	57.66	57.66	56.36	56.36	56.36	-2.15%	1,194,839
Aug 14, 2026	57.88	58.24	57.40	57.60	57.60	-0.48%	991,125
Aug 13, 2026	57.84	58.54	57.84	57.88	57.88	-0.03%	932,540
Aug 12, 2026	58.82	58.88	57.70	57.90	57.90	-1.66%	1,119,227
Aug 11, 2026	58.78	59.42	58.78	58.88	58.88	-0.37%	886,947
Aug 10, 2026	58.78	59.16	58.38	59.10	59.10	0.75%	865,093
Aug 7, 2026	58.78	59.14	58.64	58.66	58.66	-0.24%	1,038,972
Aug 6, 2026	58.64	59.32	58.64	58.80	58.80	0.51%	1,498,062
Aug 5, 2026	58.32	59.02	57.96	58.50	58.50	0.55%	1,919,818
Aug 4, 2026	58.06	58.44	57.08	58.18	58.18	0.73%	1,798,066
Aug 3, 2026	56.88	58.26	56.72	57.76	57.76	2.34%	1,361,119
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