Industria de Diseno Textil, S.A. ITX
BME · Spain · Retail Trade
€53.42-0.50 (-0.93%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €53.42 | -0.93% | €53.82 | €53.82 | €53.04 | 250.41K |
| 2026-09-30 | €53.92 | +1.20% | €53.26 | €54.34 | €53.22 | 3.23M |
| 2026-09-29 | €53.28 | -0.11% | €53.26 | €53.88 | €53.04 | 1.36M |
| 2026-09-28 | €53.34 | +0.15% | €53.60 | €53.92 | €53.24 | 1.36M |
| 2026-09-25 | €53.26 | +0.68% | €53.00 | €53.72 | €52.98 | 1.60M |
| 2026-09-24 | €52.90 | -0.23% | €52.78 | €53.60 | €52.70 | 1.55M |
| 2026-09-23 | €53.02 | -0.49% | €53.28 | €53.50 | €52.74 | 1.71M |
| 2026-09-22 | €53.28 | +2.90% | €51.94 | €53.60 | €51.68 | 1.77M |
| 2026-09-21 | €51.78 | +0.08% | €51.90 | €52.36 | €51.60 | 1.97M |
| 2026-09-18 | €51.74 | -1.26% | €52.30 | €52.40 | €51.54 | 6.02M |
| 2026-09-17 | €52.40 | -0.72% | €52.80 | €53.12 | €52.40 | 2.01M |
| 2026-09-16 | €52.78 | +0.38% | €52.62 | €53.00 | €52.40 | 2.45M |
| 2026-09-15 | €52.58 | -2.12% | €53.70 | €53.80 | €52.58 | 2.42M |
| 2026-09-14 | €53.72 | -0.56% | €53.90 | €54.46 | €53.66 | 1.55M |
| 2026-09-11 | €54.02 | -1.03% | €54.78 | €54.82 | €53.94 | 2.06M |
| 2026-09-10 | €54.58 | +0.18% | €54.62 | €55.30 | €54.56 | 2.41M |
| 2026-09-09 | €54.48 | -3.61% | €54.88 | €55.04 | €53.60 | 4.04M |
| 2026-09-08 | €56.52 | -1.81% | €57.28 | €57.42 | €56.24 | 1.64M |
| 2026-09-07 | €57.56 | +0.21% | €57.42 | €57.56 | €56.86 | 756.54K |
| 2026-09-04 | €57.44 | +1.13% | €56.94 | €57.88 | €56.88 | 1.21M |
| 2026-09-03 | €56.80 | +1.14% | €56.50 | €56.84 | €55.92 | 1.23M |
| 2026-09-02 | €56.16 | -2.33% | €57.44 | €57.44 | €56.14 | 1.38M |
| 2026-09-01 | €57.50 | -0.86% | €57.84 | €57.96 | €57.10 | 1.07M |
| 2026-08-31 | €58.00 | -0.55% | €58.40 | €58.52 | €57.82 | 1.56M |
| 2026-08-28 | €58.32 | +1.07% | €57.86 | €58.42 | €57.56 | 895.80K |
| 2026-08-27 | €57.70 | -0.96% | €58.38 | €58.46 | €57.36 | 989.14K |
| 2026-08-26 | €58.26 | -0.03% | €58.72 | €58.76 | €58.18 | 1.02M |
| 2026-08-25 | €58.28 | -0.24% | €58.76 | €58.88 | €58.12 | 720.25K |
| 2026-08-24 | €58.42 | +0.34% | €58.28 | €58.84 | €58.12 | 847.33K |
| 2026-08-21 | €58.22 | +1.11% | €57.78 | €58.34 | €57.44 | 1.36M |
| 2026-08-20 | €57.58 | -1.20% | €58.06 | €58.38 | €57.30 | 1.06M |
| 2026-08-19 | €58.28 | +2.14% | €57.14 | €58.64 | €57.08 | 1.47M |
| 2026-08-18 | €57.06 | +1.24% | €56.20 | €57.18 | €56.20 | 847.07K |
| 2026-08-17 | €56.36 | -2.15% | €57.66 | €57.66 | €56.36 | 1.20M |
| 2026-08-14 | €57.60 | -0.48% | €57.88 | €58.24 | €57.40 | 992.44K |
| 2026-08-13 | €57.88 | -0.03% | €57.84 | €58.54 | €57.84 | 933.17K |
| 2026-08-12 | €57.90 | -1.66% | €58.82 | €58.88 | €57.70 | 1.12M |
| 2026-08-11 | €58.88 | -0.37% | €58.78 | €59.42 | €58.78 | 888.64K |
| 2026-08-10 | €59.10 | +0.75% | €58.78 | €59.16 | €58.38 | 867.04K |
| 2026-08-07 | €58.66 | -0.24% | €58.78 | €59.14 | €58.64 | 1.04M |
| 2026-08-06 | €58.80 | +0.51% | €58.64 | €59.32 | €58.64 | 1.53M |
| 2026-08-05 | €58.50 | +0.55% | €58.32 | €59.02 | €57.96 | 1.92M |
| 2026-08-04 | €58.18 | +0.73% | €58.06 | €58.44 | €57.08 | 1.80M |
| 2026-08-03 | €57.76 | +2.34% | €56.88 | €58.26 | €56.72 | 1.43M |
| 2026-07-31 | €56.44 | -1.81% | €57.50 | €57.66 | €56.22 | 1.66M |
| 2026-07-30 | €57.48 | +1.81% | €56.08 | €57.48 | €56.08 | 1.58M |
| 2026-07-29 | €56.46 | -0.63% | €57.20 | €57.38 | €55.18 | 1.52M |
| 2026-07-28 | €56.82 | +2.42% | €55.62 | €57.00 | €55.62 | 1.48M |
| 2026-07-27 | €55.48 | +1.87% | €55.50 | €56.52 | €55.40 | 1.62M |
| 2026-07-24 | €54.46 | +1.11% | €53.60 | €54.60 | €53.52 | 982.44K |
| 2026-07-23 | €53.86 | -1.36% | €54.30 | €54.92 | €53.70 | 1.70M |
| 2026-07-22 | €54.60 | +0.92% | €54.04 | €54.78 | €53.72 | 1.25M |
| 2026-07-21 | €54.10 | +1.24% | €53.40 | €54.12 | €53.10 | 1.94M |
| 2026-07-20 | €53.44 | -0.56% | €53.38 | €53.98 | €53.18 | 1.55M |
| 2026-07-17 | €53.74 | -0.99% | €53.82 | €54.28 | €53.40 | 1.53M |
| 2026-07-16 | €54.28 | +0.37% | €54.06 | €54.28 | €53.36 | 1.17M |
| 2026-07-15 | €54.08 | +0.67% | €53.60 | €54.14 | €52.90 | 1.17M |
| 2026-07-14 | €53.72 | -1.97% | €53.96 | €53.96 | €52.96 | 1.69M |
| 2026-07-13 | €54.80 | -0.29% | €54.66 | €55.22 | €54.46 | 758.41K |
| 2026-07-10 | €54.96 | -0.79% | €55.64 | €55.80 | €54.94 | 967.84K |
| 2026-07-09 | €55.40 | +2.29% | €54.92 | €55.64 | €54.66 | 1.07M |
| 2026-07-08 | €54.16 | -4.04% | €56.28 | €56.30 | €54.02 | 2.14M |
| 2026-07-07 | €56.44 | +0.82% | €56.32 | €57.10 | €56.08 | 2.21M |
| 2026-07-06 | €55.98 | -2.13% | €57.30 | €57.72 | €55.98 | 1.18M |
| 2026-07-03 | €57.20 | +0.92% | €56.78 | €57.26 | €56.14 | 799.32K |
| 2026-07-02 | €56.68 | +1.69% | €55.54 | €56.84 | €55.54 | 1.25M |
| 2026-07-01 | €55.74 | +1.12% | €55.18 | €55.84 | €54.70 | 1.37M |
| 2026-06-30 | €55.12 | -0.51% | €55.48 | €55.68 | €54.82 | 1.50M |
| 2026-06-29 | €55.40 | -1.07% | €56.00 | €56.08 | €54.58 | 1.34M |
| 2026-06-26 | €56.00 | -0.92% | €56.38 | €56.86 | €55.56 | 1.15M |
| 2026-06-25 | €56.52 | +1.33% | €56.00 | €56.86 | €55.42 | 2.17M |
| 2026-06-24 | €55.78 | +1.12% | €54.78 | €55.78 | €54.78 | 1.40M |
| 2026-06-23 | €55.16 | 0.00% | €55.00 | €55.30 | €54.80 | 1.65M |
| 2026-06-22 | €55.16 | -1.04% | €55.42 | €55.68 | €55.12 | 1.72M |
| 2026-06-19 | €55.74 | -1.35% | €56.24 | €56.40 | €55.64 | 3.93M |
| 2026-06-18 | €56.50 | +0.11% | €56.46 | €56.50 | €55.64 | 2.12M |
| 2026-06-17 | €56.44 | +0.89% | €55.94 | €56.50 | €55.76 | 2.00M |
| 2026-06-16 | €55.94 | -1.24% | €56.66 | €56.66 | €55.92 | 1.20M |
| 2026-06-15 | €56.64 | +1.25% | €56.90 | €57.32 | €56.42 | 1.86M |
| 2026-06-12 | €55.94 | +1.12% | €56.26 | €57.00 | €55.80 | 2.20M |
| 2026-06-11 | €55.32 | +0.55% | €54.78 | €56.14 | €54.70 | 1.50M |
| 2026-06-10 | €55.02 | -1.22% | €56.00 | €56.08 | €54.84 | 1.84M |
| 2026-06-09 | €55.70 | +2.09% | €54.58 | €56.20 | €54.40 | 1.90M |
| 2026-06-08 | €54.56 | -0.80% | €55.06 | €55.16 | €54.24 | 1.46M |
| 2026-06-05 | €55.00 | +1.74% | €55.00 | €55.90 | €54.26 | 2.19M |
| 2026-06-04 | €54.06 | +1.12% | €54.24 | €54.94 | €53.74 | 2.13M |
| 2026-06-03 | €53.46 | +1.48% | €55.00 | €55.82 | €53.46 | 3.67M |
| 2026-06-02 | €52.68 | 0.00% | €52.82 | €53.78 | €52.46 | 1.36M |
| 2026-06-01 | €52.68 | -1.16% | €53.08 | €54.04 | €52.36 | 1.47M |
| 2026-05-29 | €53.30 | -0.86% | €54.28 | €54.28 | €53.30 | 3.47M |