BME:ITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	51.60	52.26	51.60	52.18	-	1.64%	91,795
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
Apr 8, 2026	54.24	54.24	52.38	53.04	52.32	5.70%	3,213,204
Apr 7, 2026	50.64	51.82	50.16	50.18	49.49	-1.22%	2,090,124
Apr 2, 2026	50.04	50.80	49.86	50.80	50.11	-1.09%	1,577,937
Apr 1, 2026	50.38	51.38	50.22	51.36	50.66	4.31%	1,987,923
Mar 31, 2026	49.67	49.75	49.00	49.24	48.57	-0.40%	3,113,173
Mar 30, 2026	49.47	50.04	49.06	49.44	48.76	-0.12%	2,606,672
Mar 27, 2026	50.46	50.56	48.98	49.50	48.82	-1.94%	2,450,262
Mar 26, 2026	50.14	51.06	49.96	50.48	49.79	0.16%	2,070,285
Mar 25, 2026	50.66	50.80	50.28	50.40	49.71	1.16%	2,034,521
Mar 24, 2026	50.42	50.66	49.42	49.82	49.14	-0.56%	1,807,022
Mar 23, 2026	50.00	51.98	49.23	50.10	49.42	-0.91%	3,499,053
Mar 20, 2026	51.22	51.22	50.04	50.56	49.87	-0.47%	6,759,055
Mar 19, 2026	50.76	51.02	50.00	50.80	50.11	-2.19%	3,714,114
Mar 18, 2026	51.56	52.10	51.12	51.94	51.23	1.05%	3,216,452
Mar 17, 2026	51.50	52.30	51.40	51.40	50.70	-0.12%	2,490,240
Mar 16, 2026	51.88	51.98	51.14	51.46	50.76	-0.31%	1,833,453