BME:ITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	60.36	60.40	59.46	60.08	60.08	-0.10%	1,253,557
Nov 10, 2026	60.00	60.74	59.94	60.14	60.14	0.80%	2,180,674
Nov 9, 2026	59.04	59.78	58.68	59.66	59.66	1.05%	1,545,700
Nov 6, 2026	59.18	59.32	57.54	59.04	59.04	-1.70%	2,007,414
Nov 5, 2026	59.60	60.64	59.46	60.06	60.06	1.69%	3,010,760
Nov 4, 2026	56.38	59.30	56.32	59.06	59.06	5.24%	2,883,484
Nov 3, 2026	57.26	57.46	56.12	56.12	56.12	-2.40%	1,448,653
Nov 2, 2026	56.50	57.50	56.26	57.50	57.50	2.42%	1,468,150
Oct 30, 2026	56.44	56.66	56.12	56.14	56.14	-0.25%	1,501,384
Oct 29, 2026	56.40	56.56	55.60	56.28	56.28	-0.16%	1,342,974
Oct 28, 2026	57.00	57.46	56.64	57.08	56.37	0.14%	1,369,323
Oct 27, 2026	56.80	57.48	56.00	57.00	56.29	-0.42%	1,345,191
Oct 26, 2026	56.82	57.44	56.50	57.24	56.53	0.88%	1,328,689
Oct 23, 2026	56.20	56.74	55.86	56.74	56.04	0.89%	4,208,985
Oct 22, 2026	56.36	56.72	55.84	56.24	55.54	-0.99%	1,558,393
Oct 21, 2026	56.16	56.80	55.82	56.80	56.09	0.42%	1,473,749
Oct 20, 2026	55.60	56.72	55.40	56.56	55.86	2.06%	1,551,929
Oct 19, 2026	55.14	55.42	54.72	55.42	54.73	-0.79%	3,175,631
Oct 16, 2026	55.50	56.02	55.30	55.86	55.17	0.76%	2,830,515
Oct 15, 2026	54.76	55.78	54.62	55.44	54.75	2.02%	1,692,607
Oct 14, 2026	54.40	54.76	53.80	54.34	53.67	0.37%	4,259,865
Oct 13, 2026	54.38	54.74	53.94	54.14	53.47	0.41%	1,110,143
Oct 12, 2026	54.32	54.66	53.62	53.92	53.25	0.11%	1,386,309
Oct 9, 2026	53.32	54.26	53.22	53.86	53.19	1.93%	1,986,824
Oct 8, 2026	53.02	53.28	52.66	52.84	52.18	-0.94%	2,014,825
Oct 7, 2026	53.50	54.62	53.32	53.34	52.68	-0.89%	1,775,221
Oct 6, 2026	53.44	54.18	53.26	53.82	53.15	1.55%	1,683,967
Oct 5, 2026	53.18	53.70	52.86	53.00	52.34	-0.45%	1,248,731
Oct 2, 2026	53.46	54.54	53.24	53.24	52.58	0.34%	2,217,141
Oct 1, 2026	53.82	54.36	53.04	53.06	52.40	-1.59%	1,656,377
Sep 30, 2026	53.26	54.34	53.22	53.92	53.25	1.20%	3,233,862
Sep 29, 2026	53.26	53.88	53.04	53.28	52.62	-0.11%	1,358,626
Sep 28, 2026	53.60	53.92	53.24	53.34	52.68	0.15%	1,360,121
Sep 25, 2026	53.00	53.72	52.98	53.26	52.60	0.68%	1,601,549
Sep 24, 2026	52.78	53.60	52.70	52.90	52.24	-0.23%	1,546,472
Sep 23, 2026	53.28	53.50	52.74	53.02	52.36	-0.49%	1,711,531
Sep 22, 2026	51.94	53.60	51.68	53.28	52.62	2.90%	1,767,680
Sep 21, 2026	51.90	52.36	51.60	51.78	51.14	0.08%	1,968,975
Sep 18, 2026	52.30	52.40	51.54	51.74	51.10	-1.26%	5,217,135
Sep 17, 2026	52.80	53.12	52.40	52.40	51.75	-0.72%	2,013,851
Sep 16, 2026	52.62	53.00	52.40	52.78	52.12	0.38%	2,402,046
Sep 15, 2026	53.70	53.80	52.58	52.58	51.93	-2.12%	2,421,855
Sep 14, 2026	53.90	54.46	53.66	53.72	53.05	-0.56%	1,546,124
Sep 11, 2026	54.78	54.82	53.94	54.02	53.35	-1.03%	2,064,564
Sep 10, 2026	54.62	55.30	54.56	54.58	53.90	0.18%	2,406,912
Sep 9, 2026	54.88	55.04	53.60	54.48	53.80	-3.61%	4,011,720
Sep 8, 2026	57.28	57.42	56.24	56.52	55.82	-1.81%	1,636,217
Sep 7, 2026	57.42	57.56	56.86	57.56	56.85	0.21%	756,544
Sep 4, 2026	56.94	57.88	56.88	57.44	56.73	1.13%	1,205,139
Sep 3, 2026	56.50	56.84	55.92	56.80	56.09	1.14%	1,229,715