FRA:ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.08	29.15	29.07	29.07	29.07	-1.29%	15
Sep 17, 2026	29.45	29.45	29.45	29.45	29.45	0.75%	-
Sep 16, 2026	29.23	29.23	29.23	29.23	29.23	-1.78%	-
Sep 15, 2026	29.76	29.76	29.76	29.76	29.76	-0.47%	-
Sep 14, 2026	29.43	29.90	29.37	29.90	29.90	2.78%	376
Sep 11, 2026	29.05	29.09	29.04	29.09	29.09	0.94%	230
Sep 10, 2026	28.43	28.82	28.43	28.82	28.82	1.41%	60
Sep 9, 2026	28.89	28.89	28.42	28.42	28.42	-1.66%	150
Sep 8, 2026	29.03	29.08	28.87	28.90	28.90	-0.24%	1,462
Sep 7, 2026	28.91	28.97	28.91	28.97	28.97	-0.38%	118
Sep 4, 2026	29.06	29.08	29.06	29.08	29.08	-0.62%	459
Sep 3, 2026	29.44	29.45	28.83	29.26	29.26	-0.65%	1,450
Sep 2, 2026	29.57	29.57	29.45	29.45	29.45	-1.17%	-
Sep 1, 2026	29.71	29.82	29.65	29.80	29.80	0.88%	700
Aug 31, 2026	29.61	29.64	29.54	29.54	29.54	0.34%	158
Aug 28, 2026	29.64	29.64	29.44	29.44	29.44	-0.41%	176
Aug 27, 2026	29.51	29.56	29.51	29.56	29.56	-1.43%	200
Aug 26, 2026	29.50	29.99	29.50	29.99	29.99	1.52%	106
Aug 25, 2026	29.54	29.78	29.54	29.54	29.54	0.96%	2,700
Aug 24, 2026	29.68	29.68	29.26	29.26	29.26	-0.07%	945
Aug 21, 2026	29.58	29.58	29.28	29.28	29.28	-2.04%	233
Aug 20, 2026	29.20	29.89	29.20	29.89	29.89	1.28%	130
Aug 19, 2026	30.39	30.39	30.00	30.00	29.51	-1.19%	250
Aug 18, 2026	30.30	30.36	30.08	30.36	29.87	0.13%	395
Aug 17, 2026	30.80	30.80	30.32	30.32	29.83	-2.04%	2,438
Aug 14, 2026	30.93	30.95	30.93	30.95	30.45	0.39%	-
Aug 13, 2026	30.57	30.85	30.50	30.83	30.33	0.23%	483
Aug 12, 2026	30.93	30.93	30.76	30.76	30.26	-0.61%	2,666
Aug 11, 2026	31.52	31.52	30.85	30.95	30.45	-3.58%	2,375
Aug 10, 2026	32.28	32.28	30.82	32.10	31.58	-1.38%	115
Aug 7, 2026	32.40	32.55	32.40	32.55	32.02	1.37%	752
Aug 6, 2026	32.23	32.31	32.11	32.11	31.59	-	135
Aug 5, 2026	32.10	32.28	32.10	32.11	31.59	-1.08%	290
Aug 4, 2026	32.46	32.46	32.46	32.46	31.93	-0.55%	-
Aug 3, 2026	32.99	32.99	32.61	32.64	32.11	-1.83%	1,095
Jul 31, 2026	33.25	33.25	33.25	33.25	32.71	-2.21%	-
Jul 30, 2026	34.00	34.00	34.00	34.00	33.45	0.35%	-
Jul 29, 2026	33.88	33.88	33.88	33.88	33.33	0.80%	-
Jul 28, 2026	33.61	33.61	33.61	33.61	33.06	1.85%	-
Jul 27, 2026	32.99	33.00	32.99	33.00	32.46	0.43%	350
Jul 24, 2026	32.86	32.86	32.86	32.86	32.33	-0.81%	-
Jul 23, 2026	33.13	33.13	33.13	33.13	32.59	-0.09%	-
Jul 22, 2026	33.16	33.16	33.16	33.16	32.62	-0.09%	1
Jul 21, 2026	33.19	33.19	33.19	33.19	32.65	-0.63%	200
Jul 20, 2026	33.58	33.59	33.40	33.40	32.86	-1.30%	1,240
Jul 17, 2026	33.72	33.84	33.72	33.84	33.29	2.95%	51
Jul 16, 2026	32.17	32.87	32.17	32.87	32.34	3.72%	97
Jul 15, 2026	31.69	31.69	31.69	31.69	31.18	1.08%	-
Jul 14, 2026	31.46	31.46	31.16	31.35	30.84	-0.48%	305
Jul 13, 2026	32.25	32.25	31.50	31.50	30.99	-1.56%	802