Itafos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	3.53	3.57	3.52	3.55	3.55	1.14%	46,474
Nov 7, 2025	3.63	3.63	3.45	3.51	3.51	-1.68%	100,200
Nov 6, 2025	3.53	3.64	3.53	3.57	3.57	5.00%	273,020
Nov 5, 2025	3.44	3.48	3.38	3.40	3.40	1.80%	65,738
Nov 4, 2025	3.48	3.48	3.27	3.34	3.34	-3.47%	97,100
Nov 3, 2025	3.40	3.50	3.34	3.46	3.46	-0.57%	94,900
Oct 31, 2025	3.39	3.48	3.32	3.48	3.48	4.82%	126,500
Oct 30, 2025	3.49	3.52	3.29	3.32	3.32	-3.77%	266,100
Oct 29, 2025	3.40	3.50	3.40	3.45	3.45	1.47%	328,447
Oct 28, 2025	3.29	3.43	3.24	3.40	3.40	3.34%	290,900
Oct 27, 2025	3.25	3.34	3.25	3.29	3.29	0.61%	197,700
Oct 24, 2025	3.06	3.27	3.04	3.27	3.27	6.17%	177,000
Oct 23, 2025	3.00	3.10	3.00	3.08	3.08	2.33%	57,400
Oct 22, 2025	3.06	3.06	2.95	3.01	3.01	-0.99%	123,209
Oct 21, 2025	3.10	3.10	3.02	3.04	3.04	-0.98%	189,800
Oct 20, 2025	3.00	3.12	2.99	3.07	3.07	3.72%	509,819
Oct 17, 2025	3.05	3.05	2.93	2.96	2.96	-1.00%	111,200
Oct 16, 2025	3.09	3.09	2.97	2.99	2.99	-3.24%	96,846
Oct 15, 2025	3.12	3.17	2.99	3.09	3.09	0.32%	310,000
Oct 14, 2025	2.86	3.25	2.84	3.08	3.08	10.00%	500,648
Oct 10, 2025	2.88	2.90	2.80	2.80	2.80	-3.11%	24,100
Oct 9, 2025	2.85	2.94	2.85	2.89	2.89	1.40%	126,700
Oct 8, 2025	2.81	2.85	2.78	2.85	2.85	3.26%	57,600
Oct 7, 2025	2.84	2.84	2.76	2.76	2.76	-1.78%	36,400
Oct 6, 2025	2.84	2.84	2.80	2.81	2.81	0.36%	15,400
Oct 3, 2025	2.83	2.84	2.80	2.80	2.80	-1.06%	13,525
Oct 2, 2025	2.84	2.84	2.82	2.83	2.83	1.07%	14,400
Oct 1, 2025	2.80	2.80	2.78	2.80	2.80	-1.41%	20,300
Sep 30, 2025	2.81	2.85	2.81	2.84	2.84	-0.35%	42,336
Sep 29, 2025	2.81	2.86	2.80	2.85	2.85	0.71%	91,330
Sep 26, 2025	2.83	2.85	2.78	2.83	2.83	0.35%	14,900
Sep 25, 2025	2.89	2.89	2.80	2.82	2.82	-2.08%	46,500
Sep 24, 2025	2.72	2.88	2.72	2.88	2.88	4.73%	86,800
Sep 23, 2025	2.76	2.81	2.75	2.75	2.75	-	67,740
Sep 22, 2025	2.68	2.77	2.68	2.75	2.75	2.23%	67,315
Sep 19, 2025	2.67	2.70	2.61	2.69	2.69	0.75%	108,100
Sep 18, 2025	2.69	2.70	2.65	2.67	2.67	-1.11%	77,146
Sep 17, 2025	2.74	2.74	2.68	2.70	2.70	-1.10%	97,106
Sep 16, 2025	2.76	2.77	2.73	2.73	2.73	-1.09%	15,800
Sep 15, 2025	2.72	2.79	2.71	2.76	2.76	0.36%	40,740
Sep 12, 2025	2.72	2.79	2.72	2.75	2.75	0.36%	13,700
Sep 11, 2025	2.72	2.75	2.65	2.74	2.74	-	20,810
Sep 10, 2025	2.75	2.77	2.72	2.74	2.74	-0.72%	47,743
Sep 9, 2025	2.78	2.82	2.62	2.76	2.76	-	61,604
Sep 8, 2025	2.77	2.80	2.71	2.76	2.76	-0.72%	86,942
Sep 5, 2025	2.82	2.85	2.78	2.78	2.78	-0.71%	83,400
Sep 4, 2025	2.87	2.87	2.80	2.80	2.80	-2.78%	117,005
Sep 3, 2025	2.90	2.91	2.88	2.88	2.88	-0.69%	82,000
Sep 2, 2025	2.93	2.94	2.89	2.90	2.90	-1.02%	54,418
Aug 29, 2025	2.94	2.98	2.85	2.93	2.93	-1.35%	22,105