FRA:ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	33.72	33.84	33.72	33.84	33.84	2.95%	51
Jul 16, 2026	32.17	32.87	32.17	32.87	32.87	3.72%	97
Jul 15, 2026	31.69	31.69	31.69	31.69	31.69	1.08%	-
Jul 14, 2026	31.46	31.46	31.16	31.35	31.35	-0.48%	305
Jul 13, 2026	32.25	32.25	31.50	31.50	31.50	-1.56%	802
Jul 10, 2026	32.42	32.42	32.00	32.00	32.00	-0.84%	20
Jul 9, 2026	32.37	32.37	32.27	32.27	32.27	-0.77%	101
Jul 8, 2026	32.25	32.52	32.25	32.52	32.52	-0.40%	165
Jul 7, 2026	32.64	32.65	32.64	32.65	32.65	0.49%	60
Jul 6, 2026	33.05	33.05	32.49	32.49	32.49	-1.13%	341
Jul 3, 2026	32.86	32.86	32.86	32.86	32.86	1.73%	-
Jul 2, 2026	32.30	32.30	32.30	32.30	32.30	0.03%	-
Jul 1, 2026	32.00	32.33	31.97	32.29	32.29	-1.10%	747
Jun 30, 2026	32.27	32.65	32.27	32.65	32.65	1.11%	100
Jun 29, 2026	32.00	32.42	31.90	32.29	32.29	1.73%	1,050
Jun 26, 2026	31.74	31.74	31.74	31.74	31.74	-1.40%	-
Jun 25, 2026	32.19	32.19	32.19	32.19	32.19	-0.86%	150
Jun 24, 2026	32.00	32.50	32.00	32.47	32.47	0.87%	517
Jun 23, 2026	31.87	32.19	31.87	32.19	32.19	1.71%	500
Jun 22, 2026	31.48	31.65	31.48	31.65	31.65	-	17
Jun 19, 2026	31.93	31.93	31.65	31.65	31.65	-0.69%	1,290
Jun 18, 2026	32.00	32.00	31.87	31.87	31.87	-1.30%	11
Jun 17, 2026	32.29	32.29	32.29	32.29	32.29	-1.43%	-
Jun 16, 2026	32.38	32.76	32.38	32.76	32.76	1.08%	270
Jun 15, 2026	32.43	32.48	32.41	32.41	32.41	-0.37%	150
Jun 12, 2026	32.53	32.53	32.53	32.53	32.53	-0.55%	17
Jun 11, 2026	32.51	32.71	32.51	32.71	32.71	0.52%	20
Jun 10, 2026	32.03	32.54	32.03	32.54	32.54	1.91%	301
Jun 9, 2026	31.95	31.95	31.93	31.93	31.93	-0.34%	10
Jun 8, 2026	31.40	32.07	31.40	32.04	32.04	2.01%	298
Jun 5, 2026	31.41	31.41	31.41	31.41	31.41	0.74%	2
Jun 4, 2026	30.91	31.31	30.91	31.18	31.18	0.26%	667
Jun 3, 2026	31.00	31.22	30.87	31.10	31.10	-0.73%	860
Jun 2, 2026	31.33	31.33	31.33	31.33	31.33	-0.19%	29
Jun 1, 2026	31.35	31.39	31.12	31.39	31.39	-0.44%	706
May 29, 2026	31.86	31.86	31.53	31.53	31.53	-2.41%	150
May 28, 2026	32.31	32.31	32.31	32.31	32.31	0.72%	-
May 27, 2026	32.19	32.22	32.08	32.08	32.08	-0.87%	842
May 26, 2026	32.38	32.80	32.36	32.36	32.36	3.06%	944
May 25, 2026	31.37	31.40	31.37	31.40	31.40	-5.08%	-
May 22, 2026	33.08	33.08	33.08	33.08	33.08	1.35%	-
May 21, 2026	32.75	32.91	32.64	32.64	32.64	-0.48%	1,314
May 20, 2026	33.60	33.60	33.14	33.28	32.80	-0.98%	2,665
May 19, 2026	33.24	33.61	33.24	33.61	33.12	1.76%	434
May 18, 2026	32.40	33.03	32.40	33.03	32.55	2.51%	185
May 15, 2026	33.07	33.07	32.22	32.22	31.75	-0.15%	740
May 14, 2026	32.27	32.27	32.27	32.27	31.80	-	-
May 13, 2026	32.36	32.36	32.27	32.27	31.80	0.75%	235
May 12, 2026	32.05	32.05	31.35	32.03	31.57	1.07%	250
May 11, 2026	31.78	31.78	31.69	31.69	31.23	-0.69%	600