BME:ITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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