IDEX Corporation (FRA:ID7)
Germany · Delayed Price · Currency is EUR 175.50
-0.25 (-0.14%)
At close: Feb 20, 2026
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 176.40 | 176.40 | 175.50 | 175.50 | 175.50 | -0.14% | - |
| Feb 19, 2026 | 176.60 | 176.60 | 175.75 | 175.75 | 175.75 | -0.59% | - |
| Feb 18, 2026 | 176.05 | 176.80 | 176.05 | 176.80 | 176.80 | 0.71% | - |
| Feb 17, 2026 | 175.50 | 175.55 | 175.50 | 175.55 | 175.55 | 0.14% | - |
| Feb 16, 2026 | 176.60 | 176.60 | 175.25 | 175.30 | 175.30 | -0.96% | 198 |
| Feb 13, 2026 | 171.85 | 177.00 | 171.85 | 177.00 | 177.00 | 2.94% | - |
| Feb 12, 2026 | 177.65 | 177.65 | 171.95 | 171.95 | 171.95 | -3.10% | - |
| Feb 11, 2026 | 179.55 | 179.55 | 177.45 | 177.45 | 177.45 | -1.00% | - |
| Feb 10, 2026 | 175.85 | 179.25 | 175.85 | 179.25 | 179.25 | 1.70% | - |
| Feb 9, 2026 | 177.45 | 177.45 | 176.25 | 176.25 | 176.25 | -1.81% | - |
| Feb 6, 2026 | 178.65 | 182.15 | 178.65 | 179.50 | 179.50 | 0.28% | 80 |
| Feb 5, 2026 | 179.50 | 179.50 | 179.00 | 179.00 | 179.00 | 15.86% | - |
| Feb 4, 2026 | 169.70 | 169.70 | 154.50 | 154.50 | 154.50 | -9.12% | 100 |
| Feb 3, 2026 | 167.85 | 170.00 | 167.85 | 170.00 | 170.00 | 1.22% | - |
| Feb 2, 2026 | 162.90 | 167.95 | 162.90 | 167.95 | 167.95 | 0.69% | - |
| Jan 30, 2026 | 165.25 | 166.80 | 165.25 | 166.80 | 166.80 | 0.57% | - |
| Jan 29, 2026 | 163.55 | 165.85 | 163.55 | 165.85 | 165.85 | 1.97% | - |
| Jan 28, 2026 | 163.00 | 163.00 | 162.65 | 162.65 | 162.65 | 0.68% | - |
| Jan 27, 2026 | 164.55 | 164.55 | 161.55 | 161.55 | 161.55 | -1.49% | - |
| Jan 26, 2026 | 163.95 | 164.00 | 163.95 | 164.00 | 164.00 | -0.21% | - |
| Jan 23, 2026 | 167.80 | 167.80 | 164.35 | 164.35 | 164.35 | -2.06% | - |
| Jan 22, 2026 | 169.80 | 169.80 | 167.80 | 167.80 | 167.80 | -0.92% | - |
| Jan 21, 2026 | 164.40 | 169.35 | 164.40 | 169.35 | 169.35 | 2.98% | 75 |
| Jan 20, 2026 | 165.50 | 165.50 | 164.45 | 164.45 | 164.45 | -0.90% | - |
| Jan 19, 2026 | 166.35 | 166.35 | 165.95 | 165.95 | 165.95 | -2.18% | - |
| Jan 16, 2026 | 167.35 | 169.65 | 167.35 | 169.65 | 169.65 | 1.01% | - |
| Jan 15, 2026 | 163.10 | 167.95 | 163.10 | 167.95 | 167.32 | 3.61% | - |
| Jan 14, 2026 | 159.65 | 162.10 | 159.65 | 162.10 | 161.49 | 1.15% | - |
| Jan 13, 2026 | 158.70 | 160.25 | 158.70 | 160.25 | 159.65 | 0.66% | - |
| Jan 12, 2026 | 156.15 | 159.20 | 156.15 | 159.20 | 158.60 | 0.54% | - |
| Jan 9, 2026 | 157.75 | 158.35 | 157.75 | 158.35 | 157.76 | 0.41% | - |
| Jan 8, 2026 | 154.60 | 157.70 | 154.60 | 157.70 | 157.11 | 2.60% | 10 |
| Jan 7, 2026 | 156.05 | 156.05 | 153.70 | 153.70 | 153.12 | -1.73% | - |
| Jan 6, 2026 | 153.60 | 156.60 | 153.60 | 156.40 | 155.81 | 1.69% | 6 |
| Jan 5, 2026 | 153.10 | 153.80 | 153.10 | 153.80 | 153.22 | 0.79% | - |
| Jan 2, 2026 | 150.75 | 152.60 | 150.75 | 152.60 | 152.03 | 0.33% | - |
| Dec 30, 2025 | 151.85 | 152.10 | 151.85 | 152.10 | 151.53 | -0.20% | - |
| Dec 29, 2025 | 152.15 | 152.40 | 152.15 | 152.40 | 151.83 | - | - |
| Dec 23, 2025 | 151.50 | 152.40 | 151.50 | 152.40 | 151.83 | 0.23% | - |
| Dec 22, 2025 | 151.60 | 152.05 | 151.60 | 152.05 | 151.48 | 1.00% | - |
| Dec 19, 2025 | 151.00 | 151.00 | 150.55 | 150.55 | 149.99 | -0.26% | - |
| Dec 18, 2025 | 150.00 | 150.95 | 150.00 | 150.95 | 150.38 | 0.87% | - |
| Dec 17, 2025 | 150.55 | 150.55 | 149.65 | 149.65 | 149.09 | -0.56% | - |
| Dec 16, 2025 | 150.05 | 150.50 | 150.05 | 150.50 | 149.94 | -0.66% | - |
| Dec 15, 2025 | 151.95 | 151.95 | 151.50 | 151.50 | 150.93 | -0.30% | - |
| Dec 12, 2025 | 155.05 | 155.05 | 151.95 | 151.95 | 151.38 | -1.23% | 20 |
| Dec 11, 2025 | 148.10 | 153.85 | 148.10 | 153.85 | 153.27 | 2.02% | - |
| Dec 10, 2025 | 148.30 | 150.80 | 148.30 | 150.80 | 150.23 | 1.45% | - |
| Dec 9, 2025 | 150.35 | 150.35 | 148.65 | 148.65 | 148.09 | -1.43% | - |
| Dec 8, 2025 | 151.95 | 151.95 | 150.80 | 150.80 | 150.23 | -0.49% | - |