Industria de Diseño Textil, S.A. (FRA:IXD1)
Germany · Delayed Price · Currency is EUR 42.99
-0.52 (-1.20%)
Last updated: Jul 30, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41.71 | 41.74 | 41.56 | 41.56 | - | -2.33% | 611 |
| Jul 31, 2025 | 42.84 | 42.99 | 42.54 | 42.55 | - | -1.02% | 3,494 |
| Jul 30, 2025 | 43.12 | 43.12 | 42.94 | 42.99 | - | -1.20% | 11,050 |
| Jul 29, 2025 | 43.01 | 43.54 | 43.01 | 43.51 | - | 0.74% | 1,962 |
| Jul 28, 2025 | 43.18 | 43.85 | 43.18 | 43.19 | - | 0.72% | 14 |
| Jul 25, 2025 | 42.83 | 42.88 | 42.83 | 42.88 | - | -0.83% | 397 |
| Jul 24, 2025 | 43.12 | 43.24 | 43.12 | 43.24 | - | 0.96% | 13 |
| Jul 23, 2025 | 41.95 | 42.83 | 41.95 | 42.83 | - | 2.51% | 25 |
| Jul 22, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | - | -0.67% | - |
| Jul 21, 2025 | 41.87 | 42.14 | 41.87 | 42.06 | - | -0.12% | 75 |
| Jul 18, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | - | 0.26% | 411 |
| Jul 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -0.14% | 411 |
| Jul 16, 2025 | 41.76 | 42.06 | 41.76 | 42.06 | - | 0.72% | 180 |
| Jul 15, 2025 | 42.52 | 42.72 | 41.76 | 41.76 | - | -2.20% | 14,956 |
| Jul 14, 2025 | 43.11 | 43.11 | 42.70 | 42.70 | - | -2.49% | 556 |
| Jul 11, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | - | 0.07% | 55 |
| Jul 10, 2025 | 43.60 | 43.76 | 43.60 | 43.76 | - | 0.34% | 55 |
| Jul 9, 2025 | 43.02 | 43.64 | 43.02 | 43.61 | - | 1.37% | 4,000 |
| Jul 8, 2025 | 44.30 | 44.30 | 43.02 | 43.02 | - | -2.67% | 1,193 |
| Jul 7, 2025 | 43.74 | 44.20 | 43.23 | 44.20 | - | - | 1,183 |
| Jul 4, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.29% | 1,200 |
| Jul 3, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | - | -0.29% | - |
| Jul 2, 2025 | 44.38 | 44.38 | 44.00 | 44.20 | - | 0.07% | 1,200 |
| Jul 1, 2025 | 44.24 | 44.24 | 44.17 | 44.17 | - | -0.36% | 3 |
| Jun 30, 2025 | 44.28 | 44.33 | 44.22 | 44.33 | - | 1.33% | 42 |
| Jun 27, 2025 | 43.30 | 43.75 | 43.30 | 43.75 | - | 1.70% | 4 |
| Jun 26, 2025 | 43.38 | 43.56 | 43.02 | 43.02 | - | -2.58% | 11 |
| Jun 25, 2025 | 44.13 | 44.16 | 44.13 | 44.16 | - | -1.41% | 10 |
| Jun 24, 2025 | 45.03 | 45.03 | 44.79 | 44.79 | - | 1.91% | 1 |
| Jun 23, 2025 | 44.00 | 44.00 | 43.95 | 43.95 | - | -1.10% | 25 |
| Jun 20, 2025 | 44.07 | 44.44 | 44.07 | 44.44 | - | 0.73% | 1 |
| Jun 19, 2025 | 44.11 | 44.12 | 44.11 | 44.12 | - | -1.78% | 41 |
| Jun 18, 2025 | 44.69 | 44.92 | 44.69 | 44.92 | - | -0.88% | 5 |
| Jun 17, 2025 | 45.34 | 45.34 | 45.32 | 45.32 | - | -0.40% | 5 |
| Jun 16, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | - | - |
| Jun 13, 2025 | 45.23 | 45.50 | 44.88 | 45.50 | - | -2.49% | 215 |
| Jun 12, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | - | -1.75% | - |
| Jun 11, 2025 | 46.91 | 47.49 | 46.47 | 47.49 | - | -2.82% | 27 |
| Jun 10, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | - | -0.08% | 81 |
| Jun 9, 2025 | 48.43 | 48.91 | 48.40 | 48.91 | - | 3.40% | 81 |
| Jun 6, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | - | 108 |
| Jun 5, 2025 | 47.19 | 47.57 | 47.19 | 47.30 | - | 0.70% | 108 |
| Jun 4, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | - | -1.47% | 1 |
| Jun 3, 2025 | 47.21 | 47.67 | 47.21 | 47.67 | - | 0.38% | 10 |
| Jun 2, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | - | 0.40% | 1 |
| May 30, 2025 | 47.10 | 47.30 | 47.10 | 47.30 | - | 0.17% | 1 |
| May 29, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | - | 1.27% | - |
| May 28, 2025 | 46.62 | 46.80 | 46.62 | 46.63 | - | -0.04% | 16 |
| May 27, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | - | -0.85% | - |
| May 26, 2025 | 47.50 | 47.50 | 47.05 | 47.05 | - | 0.90% | 66 |