Industria de Diseño Textil, S.A. (FRA:IXD1)
Germany · Delayed Price · Currency is EUR 48.76
-0.16 (-0.33%)
At close: Oct 23, 2025
FRA:IXD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 48.35 | 48.76 | 48.35 | 48.76 | 48.76 | -0.33% | 660 |
| Oct 22, 2025 | 48.76 | 48.92 | 48.76 | 48.92 | 48.92 | 0.80% | 10 |
| Oct 21, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.78% | 1,594 |
| Oct 20, 2025 | 48.71 | 48.91 | 48.71 | 48.91 | 48.91 | 1.90% | 1,594 |
| Oct 17, 2025 | 47.46 | 48.00 | 47.46 | 48.00 | 48.00 | 0.06% | 240 |
| Oct 16, 2025 | 47.67 | 47.97 | 47.44 | 47.97 | 47.97 | 0.31% | 5,575 |
| Oct 15, 2025 | 48.15 | 48.15 | 47.82 | 47.82 | 47.82 | 1.18% | 450 |
| Oct 14, 2025 | 46.95 | 47.26 | 46.95 | 47.26 | 47.26 | -0.82% | 5 |
| Oct 13, 2025 | 46.86 | 47.65 | 46.86 | 47.65 | 47.65 | 0.76% | 240 |
| Oct 10, 2025 | 47.09 | 47.29 | 47.09 | 47.29 | 47.29 | 0.04% | 2 |
| Oct 9, 2025 | 47.77 | 47.77 | 47.27 | 47.27 | 47.27 | -3.61% | 1,291 |
| Oct 8, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.10% | 350 |
| Oct 7, 2025 | 48.10 | 49.01 | 48.10 | 48.99 | 48.99 | 0.47% | 778 |
| Oct 6, 2025 | 48.11 | 48.86 | 48.11 | 48.76 | 48.76 | 0.72% | 545 |
| Oct 3, 2025 | 47.57 | 48.41 | 47.57 | 48.41 | 48.41 | -0.06% | 76 |
| Oct 2, 2025 | 47.77 | 48.44 | 47.77 | 48.44 | 48.44 | 1.53% | 240 |
| Oct 1, 2025 | 46.77 | 47.71 | 46.77 | 47.71 | 47.71 | 3.60% | 1,369 |
| Sep 30, 2025 | 45.43 | 46.05 | 45.43 | 46.05 | 46.05 | 0.57% | 325 |
| Sep 29, 2025 | 45.18 | 45.84 | 45.18 | 45.79 | 45.79 | 1.15% | 201 |
| Sep 26, 2025 | 44.80 | 45.36 | 44.80 | 45.27 | 45.27 | 1.62% | 3,179 |
| Sep 25, 2025 | 44.12 | 44.55 | 44.12 | 44.55 | 44.55 | -0.31% | 75 |
| Sep 24, 2025 | 45.13 | 45.13 | 44.49 | 44.69 | 44.69 | -0.20% | 743 |
| Sep 23, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - | - |
| Sep 22, 2025 | 46.13 | 46.13 | 44.78 | 44.78 | 44.78 | -2.55% | 524 |
| Sep 19, 2025 | 45.83 | 46.11 | 45.83 | 45.95 | 45.95 | 0.04% | 2,954 |
| Sep 18, 2025 | 45.50 | 45.93 | 45.50 | 45.93 | 45.93 | 0.13% | 433 |
| Sep 17, 2025 | 45.30 | 45.87 | 45.30 | 45.87 | 45.87 | -0.43% | 355 |
| Sep 16, 2025 | 46.29 | 46.29 | 46.07 | 46.07 | 46.07 | -0.84% | 242 |
| Sep 15, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.89% | 1,000 |
| Sep 12, 2025 | 46.41 | 46.41 | 46.05 | 46.05 | 46.05 | -0.63% | 970 |
| Sep 11, 2025 | 45.47 | 46.34 | 45.47 | 46.34 | 46.34 | 1.51% | 1,065 |
| Sep 10, 2025 | 42.31 | 45.65 | 42.31 | 45.65 | 45.65 | 7.01% | 186 |
| Sep 9, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.57% | - |
| Sep 8, 2025 | 41.94 | 42.42 | 41.94 | 42.42 | 42.42 | -0.09% | 30 |
| Sep 5, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -0.33% | - |
| Sep 4, 2025 | 42.01 | 42.60 | 42.01 | 42.60 | 42.60 | 2.80% | 2 |
| Sep 3, 2025 | 41.10 | 41.44 | 41.10 | 41.44 | 41.44 | -1.12% | 240 |
| Sep 2, 2025 | 41.86 | 41.91 | 41.86 | 41.91 | 41.91 | -0.21% | 15 |
| Sep 1, 2025 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | - | 1,249 |
| Aug 29, 2025 | 43.15 | 43.15 | 42.00 | 42.00 | 42.00 | -3.89% | 327 |
| Aug 28, 2025 | 43.33 | 43.70 | 43.33 | 43.70 | 43.70 | 0.46% | 365 |
| Aug 27, 2025 | 43.65 | 43.65 | 43.50 | 43.50 | 43.50 | 0.18% | 775 |
| Aug 26, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -0.87% | - |
| Aug 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.09% | - |
| Aug 22, 2025 | 43.22 | 43.84 | 43.22 | 43.84 | 43.84 | 0.53% | 813 |
| Aug 21, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -0.14% | - |
| Aug 20, 2025 | 43.48 | 43.67 | 43.48 | 43.67 | 43.67 | 0.09% | 280 |
| Aug 19, 2025 | 43.70 | 43.70 | 43.63 | 43.63 | 43.63 | 0.16% | 203 |
| Aug 18, 2025 | 43.27 | 43.56 | 43.27 | 43.56 | 43.56 | -0.18% | 2 |
| Aug 15, 2025 | 43.05 | 43.64 | 43.05 | 43.64 | 43.64 | 1.46% | 400 |