Industria de Diseño Textil, S.A. (ETR:IXD1)
Germany · Delayed Price · Currency is EUR 46.98
-0.46 (-0.97%)
Oct 10, 2025, 5:35 PM CET
ETR:IXD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 47.76 | 48.19 | 46.98 | 46.98 | 46.98 | -0.97% | 374 |
| Oct 9, 2025 | 48.28 | 48.28 | 47.21 | 47.44 | 47.44 | -2.19% | 4,962 |
| Oct 8, 2025 | 48.63 | 48.65 | 48.24 | 48.50 | 48.50 | -0.53% | 751 |
| Oct 7, 2025 | 48.64 | 49.00 | 48.64 | 48.76 | 48.76 | 0.81% | 4,274 |
| Oct 6, 2025 | 48.30 | 48.91 | 48.30 | 48.37 | 48.37 | -0.29% | 318 |
| Oct 3, 2025 | 48.39 | 48.55 | 48.29 | 48.51 | 48.51 | 1.04% | 5,632 |
| Oct 2, 2025 | 48.07 | 48.53 | 47.87 | 48.01 | 48.01 | 0.04% | 3,050 |
| Oct 1, 2025 | 46.97 | 48.00 | 46.97 | 47.99 | 47.99 | 2.22% | 8,742 |
| Sep 30, 2025 | 46.70 | 46.95 | 46.56 | 46.95 | 46.95 | 2.74% | 603 |
| Sep 29, 2025 | 45.30 | 45.77 | 45.30 | 45.70 | 45.70 | 0.99% | 44 |
| Sep 26, 2025 | 44.61 | 45.31 | 44.61 | 45.25 | 45.25 | 1.71% | 264 |
| Sep 25, 2025 | 44.60 | 44.60 | 44.41 | 44.49 | 44.49 | 0.29% | 371 |
| Sep 24, 2025 | 44.71 | 44.73 | 44.36 | 44.36 | 44.36 | -1.22% | 460 |
| Sep 23, 2025 | 45.22 | 45.22 | 44.72 | 44.91 | 44.91 | -0.69% | 4,174 |
| Sep 22, 2025 | 45.76 | 45.77 | 45.22 | 45.22 | 45.22 | -1.80% | 1,014 |
| Sep 19, 2025 | 46.11 | 46.14 | 45.93 | 46.05 | 46.05 | - | 914 |
| Sep 18, 2025 | 45.62 | 46.05 | 45.62 | 46.05 | 46.05 | 0.61% | 47 |
| Sep 17, 2025 | 45.94 | 46.21 | 45.67 | 45.77 | 45.77 | 0.84% | 884 |
| Sep 16, 2025 | 46.36 | 46.36 | 45.36 | 45.39 | 45.39 | -2.20% | 504 |
| Sep 15, 2025 | 46.28 | 46.48 | 46.09 | 46.41 | 46.41 | 0.80% | 1,318 |
| Sep 12, 2025 | 46.47 | 46.47 | 45.98 | 46.04 | 46.04 | -1.18% | 247 |
| Sep 11, 2025 | 45.98 | 46.59 | 45.84 | 46.59 | 46.59 | 2.55% | 7,745 |
| Sep 10, 2025 | 45.21 | 45.81 | 45.01 | 45.43 | 45.43 | 6.84% | 9,423 |
| Sep 9, 2025 | 43.00 | 43.40 | 42.52 | 42.52 | 42.52 | -0.75% | 363 |
| Sep 8, 2025 | 42.12 | 42.84 | 42.12 | 42.84 | 42.84 | 1.78% | 163 |
| Sep 5, 2025 | 42.50 | 42.62 | 41.90 | 42.09 | 42.09 | -1.17% | 230 |
| Sep 4, 2025 | 42.34 | 42.74 | 42.34 | 42.59 | 42.59 | 0.90% | 4,580 |
| Sep 3, 2025 | 41.52 | 42.22 | 41.52 | 42.21 | 42.21 | 1.86% | 2,559 |
| Sep 2, 2025 | 41.82 | 41.82 | 41.34 | 41.44 | 41.44 | -1.31% | 3,075 |
| Sep 1, 2025 | 42.37 | 42.37 | 41.98 | 41.99 | 41.99 | -0.59% | 925 |
| Aug 29, 2025 | 43.00 | 43.02 | 42.24 | 42.24 | 42.24 | -2.72% | 1,136 |
| Aug 28, 2025 | 43.60 | 43.60 | 43.36 | 43.42 | 43.42 | -0.21% | 1,448 |
| Aug 27, 2025 | 43.36 | 43.62 | 43.21 | 43.51 | 43.51 | 0.07% | 13,615 |
| Aug 26, 2025 | 43.82 | 43.91 | 43.48 | 43.48 | 43.48 | -0.39% | 107 |
| Aug 25, 2025 | 44.03 | 44.03 | 43.64 | 43.65 | 43.65 | -1.80% | 712 |
| Aug 22, 2025 | 43.38 | 44.45 | 43.38 | 44.45 | 44.45 | 2.87% | 1,753 |
| Aug 21, 2025 | 43.70 | 43.70 | 43.10 | 43.21 | 43.21 | -1.48% | 573 |
| Aug 20, 2025 | 43.68 | 43.86 | 43.66 | 43.86 | 43.86 | -0.14% | 104 |
| Aug 19, 2025 | 44.16 | 44.16 | 43.92 | 43.92 | 43.92 | 0.62% | 226 |
| Aug 18, 2025 | 43.67 | 43.70 | 43.42 | 43.65 | 43.65 | 0.48% | 932 |
| Aug 15, 2025 | 43.52 | 43.67 | 43.10 | 43.44 | 43.44 | 0.46% | 780 |
| Aug 14, 2025 | 42.96 | 43.26 | 42.95 | 43.24 | 43.24 | 1.34% | 5,785 |
| Aug 13, 2025 | 42.53 | 42.72 | 42.29 | 42.67 | 42.67 | 0.95% | 1,513 |
| Aug 12, 2025 | 42.32 | 42.32 | 42.04 | 42.27 | 42.27 | 0.09% | 1,030 |
| Aug 11, 2025 | 42.64 | 42.64 | 42.23 | 42.23 | 42.23 | -1.31% | 190 |
| Aug 8, 2025 | 42.44 | 42.87 | 42.44 | 42.79 | 42.79 | 1.23% | 247 |
| Aug 7, 2025 | 41.68 | 42.27 | 41.68 | 42.27 | 42.27 | 1.25% | 209 |
| Aug 6, 2025 | 41.41 | 41.75 | 41.28 | 41.75 | 41.75 | 1.31% | 458 |
| Aug 5, 2025 | 41.42 | 41.42 | 40.88 | 41.21 | 41.21 | -1.18% | 3,086 |
| Aug 4, 2025 | 41.04 | 41.70 | 41.04 | 41.70 | 41.70 | 0.39% | 370 |