FRA:ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	32.03	32.55	32.03	32.55	32.55	2.07%	525
Apr 29, 2026	31.89	31.89	31.89	31.89	31.89	0.16%	127
Apr 28, 2026	31.56	31.92	31.56	31.84	31.84	0.13%	574
Apr 27, 2026	32.88	32.88	31.80	31.80	31.80	-0.31%	2,632
Apr 24, 2026	31.06	32.07	31.06	31.90	31.90	-0.31%	570
Apr 23, 2026	31.94	32.00	31.89	32.00	32.00	0.06%	51
Apr 22, 2026	31.38	31.98	31.38	31.98	31.98	1.40%	1,506
Apr 21, 2026	31.85	31.92	31.47	31.54	31.54	-1.90%	483
Apr 20, 2026	31.79	32.15	31.79	32.15	32.15	1.84%	1,450
Apr 17, 2026	32.26	32.26	31.57	31.57	31.57	-3.10%	855
Apr 16, 2026	32.35	32.59	32.35	32.58	32.58	-1.09%	1,490
Apr 15, 2026	33.32	33.32	32.70	32.94	32.94	-2.60%	470
Apr 14, 2026	35.17	35.17	33.07	33.82	33.82	-4.68%	810
Apr 13, 2026	35.00	35.58	35.00	35.48	35.48	-0.62%	101
Apr 10, 2026	35.11	35.70	35.11	35.70	35.70	0.17%	1,705
Apr 9, 2026	35.40	35.64	35.40	35.64	35.64	-1.16%	200
Apr 8, 2026	37.22	37.22	35.98	36.06	36.06	-1.31%	200
Apr 7, 2026	35.69	36.54	35.69	36.54	36.54	3.05%	300
Apr 2, 2026	35.15	35.46	35.15	35.46	35.46	1.46%	380
Apr 1, 2026	35.79	35.79	33.91	34.95	34.95	-2.35%	145
Mar 31, 2026	35.78	35.81	35.78	35.79	35.79	0.79%	330
Mar 30, 2026	35.52	35.52	35.50	35.51	35.51	0.94%	620
Mar 27, 2026	35.18	35.18	35.18	35.18	35.18	0.26%	-
Mar 26, 2026	34.77	35.09	34.77	35.09	35.09	-0.14%	278
Mar 25, 2026	35.08	35.14	35.08	35.14	35.14	1.18%	-
Mar 24, 2026	35.08	35.08	34.73	34.73	34.73	-1.25%	-
Mar 23, 2026	34.67	35.17	34.67	35.17	35.17	0.49%	829
Mar 20, 2026	35.83	35.83	35.00	35.00	35.00	-1.55%	548
Mar 19, 2026	35.80	36.07	35.55	35.55	35.55	-1.82%	1,319
Mar 18, 2026	37.49	37.49	36.21	36.21	36.21	-2.87%	839
Mar 17, 2026	37.40	37.50	37.28	37.28	37.28	-0.48%	400
Mar 16, 2026	37.15	37.60	37.15	37.46	37.46	1.99%	3,316
Mar 13, 2026	36.93	36.93	36.73	36.73	36.73	1.63%	50
Mar 12, 2026	35.92	36.14	35.92	36.14	36.14	-0.17%	1
Mar 11, 2026	36.23	36.23	36.20	36.20	36.20	-0.69%	500
Mar 10, 2026	36.47	36.47	36.45	36.45	36.45	-0.08%	175
Mar 9, 2026	36.37	36.48	36.37	36.48	36.48	0.58%	100
Mar 6, 2026	36.51	36.51	36.18	36.27	36.27	-2.87%	1,100
Mar 5, 2026	37.34	37.34	37.34	37.34	37.34	0.27%	275
Mar 4, 2026	37.24	37.24	37.24	37.24	37.24	-0.77%	-
Mar 3, 2026	37.22	37.53	37.22	37.53	37.53	-0.19%	100
Mar 2, 2026	37.14	37.87	37.14	37.60	37.60	-1.03%	8,373
Feb 27, 2026	37.48	37.99	37.44	37.99	37.99	1.80%	975
Feb 26, 2026	37.70	37.70	37.32	37.32	37.32	0.57%	3
Feb 25, 2026	36.96	37.11	36.96	37.11	37.11	-1.43%	100
Feb 24, 2026	37.18	37.65	37.18	37.65	37.65	1.76%	106
Feb 23, 2026	36.97	37.00	36.97	37.00	37.00	0.22%	300
Feb 20, 2026	37.07	37.14	36.92	36.92	36.92	0.05%	5,720
Feb 19, 2026	36.88	36.90	36.88	36.90	36.90	-0.89%	125
Feb 18, 2026	36.85	37.23	36.85	37.23	36.77	1.39%	100