Industria de Diseño Textil, S.A. (1ITX) Price History
Daily open, high, low, close and volume for Industria de Diseño Textil, S.A. (1ITX) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €54.14 | €54.14 | €54.14 | €53.84 | 28 |
| 2026-10-08 | €53.00 | €53.08 | €53.00 | €52.86 | 76 |
| 2026-10-07 | €53.90 | €53.90 | €53.48 | €53.38 | 412 |
| 2026-10-06 | €53.92 | €53.92 | €53.92 | €53.90 | 62 |
| 2026-10-05 | €53.16 | €53.16 | €53.16 | €52.94 | 28 |
| 2026-10-02 | €53.50 | €53.50 | €53.50 | €53.30 | 28 |
| 2026-10-01 | €53.48 | €53.50 | €53.48 | €53.18 | 13 |
| 2026-09-30 | €53.12 | €53.12 | €53.12 | €53.12 | 0 |
| 2026-09-29 | €53.62 | €53.62 | €53.02 | €53.12 | 17 |
| 2026-09-28 | €53.54 | €53.56 | €53.54 | €53.42 | 10 |
| 2026-09-25 | €52.78 | €52.78 | €52.78 | €52.78 | 0 |
| 2026-09-24 | €52.62 | €52.62 | €52.62 | €52.78 | 25 |
| 2026-09-23 | €53.26 | €53.28 | €52.98 | €52.92 | 101 |
| 2026-09-22 | €53.34 | €53.34 | €53.34 | €53.48 | 20 |
| 2026-09-21 | €51.60 | €51.60 | €51.60 | €51.60 | 0 |
| 2026-09-18 | €52.02 | €52.02 | €51.70 | €51.60 | 47 |
| 2026-09-17 | €52.50 | €52.60 | €52.50 | €52.56 | 64 |
| 2026-09-16 | €52.48 | €53.00 | €52.48 | €52.84 | 420 |
| 2026-09-15 | €53.96 | €53.96 | €53.96 | €53.96 | 0 |
| 2026-09-14 | €53.86 | €54.06 | €53.86 | €53.96 | 39 |
| 2026-09-11 | €54.58 | €54.58 | €54.58 | €54.58 | 0 |
| 2026-09-10 | €54.58 | €54.58 | €54.58 | €54.58 | 0 |
| 2026-09-09 | €54.52 | €54.70 | €53.70 | €54.58 | 190 |
| 2026-09-08 | €57.26 | €57.32 | €57.22 | €56.38 | 35 |
| 2026-09-07 | €57.18 | €57.18 | €57.18 | €57.34 | 13 |
| 2026-09-04 | €57.62 | €57.76 | €57.62 | €57.56 | 25 |
| 2026-09-03 | €56.26 | €56.28 | €56.02 | €56.74 | 28 |
| 2026-09-02 | €57.90 | €57.90 | €57.90 | €57.90 | 0 |
| 2026-09-01 | €57.90 | €57.90 | €57.90 | €57.90 | 0 |
| 2026-08-31 | €58.22 | €58.22 | €57.84 | €57.90 | 100 |
| 2026-08-28 | €58.52 | €58.52 | €58.52 | €58.52 | 0 |
| 2026-08-27 | €58.52 | €58.52 | €58.52 | €58.52 | 0 |
| 2026-08-26 | €58.52 | €58.52 | €58.52 | €58.52 | 0 |
| 2026-08-25 | €58.52 | €58.52 | €58.52 | €58.52 | 0 |
| 2026-08-24 | €58.12 | €58.26 | €58.12 | €58.52 | 55 |
| 2026-08-21 | €57.14 | €57.14 | €57.14 | €57.14 | 0 |
| 2026-08-20 | €57.14 | €57.14 | €57.14 | €57.14 | 0 |
| 2026-08-19 | €57.14 | €57.14 | €57.14 | €57.14 | 0 |
| 2026-08-18 | €56.46 | €56.46 | €56.46 | €57.14 | 1 |
| 2026-08-17 | €56.30 | €56.30 | €56.30 | €56.46 | 50 |
| 2026-08-14 | €57.98 | €57.98 | €57.98 | €57.98 | 0 |
| 2026-08-13 | €58.48 | €58.52 | €58.48 | €57.98 | 532 |
| 2026-08-12 | €58.02 | €58.02 | €58.02 | €57.76 | 100 |
| 2026-08-11 | €58.88 | €58.88 | €58.88 | €58.88 | 50 |
| 2026-08-10 | €58.76 | €58.76 | €58.76 | €59.14 | 1 |
| 2026-08-07 | €58.82 | €58.82 | €58.72 | €58.76 | 600 |
| 2026-08-06 | €58.44 | €58.44 | €58.44 | €58.44 | 0 |
| 2026-08-05 | €60.46 | €60.46 | €58.48 | €58.44 | 656 |
| 2026-08-04 | €57.94 | €57.94 | €57.94 | €57.94 | 0 |
| 2026-08-03 | €57.18 | €57.60 | €57.18 | €57.94 | 187 |
| 2026-07-31 | €57.36 | €57.38 | €56.34 | €56.58 | 54 |
| 2026-07-30 | €57.00 | €57.00 | €57.00 | €57.28 | 15 |
| 2026-07-29 | €55.60 | €55.84 | €55.60 | €56.18 | 162 |
| 2026-07-28 | €56.40 | €56.40 | €55.92 | €56.92 | 2,034 |
| 2026-07-27 | €55.96 | €55.96 | €55.96 | €55.68 | 100 |
| 2026-07-24 | €53.64 | €53.88 | €53.64 | €54.56 | 94 |
| 2026-07-23 | €54.08 | €54.62 | €54.08 | €53.76 | 52 |
| 2026-07-22 | €54.06 | €54.06 | €54.06 | €54.06 | 0 |
| 2026-07-21 | €53.46 | €53.46 | €53.46 | €54.06 | 10 |
| 2026-07-20 | €53.94 | €53.94 | €53.94 | €53.94 | 0 |
| 2026-07-17 | €53.94 | €53.94 | €53.94 | €53.94 | 0 |
| 2026-07-16 | €53.42 | €53.42 | €53.42 | €53.94 | 3 |
| 2026-07-15 | €53.16 | €53.16 | €53.16 | €54.08 | 8 |
| 2026-07-14 | €53.44 | €53.44 | €53.26 | €53.60 | 401 |
| 2026-07-13 | €55.20 | €55.20 | €54.72 | €54.78 | 481 |
| 2026-07-10 | €54.04 | €54.04 | €54.04 | €54.04 | 0 |
| 2026-07-09 | €54.04 | €54.04 | €54.04 | €54.04 | 0 |
| 2026-07-08 | €56.10 | €56.10 | €54.70 | €54.04 | 220 |
| 2026-07-07 | €56.84 | €56.84 | €56.84 | €56.68 | 1 |
| 2026-07-06 | €62.92 | €62.92 | €56.96 | €56.06 | 43 |
| 2026-07-03 | €57.28 | €57.28 | €57.28 | €57.20 | 8 |
| 2026-07-02 | €55.10 | €55.10 | €55.10 | €55.10 | 0 |
| 2026-07-01 | €55.10 | €55.10 | €55.10 | €55.10 | 0 |
| 2026-06-30 | €55.60 | €55.68 | €55.60 | €55.10 | 8 |
| 2026-06-29 | €55.46 | €55.46 | €54.82 | €55.44 | 147 |
| 2026-06-26 | €56.42 | €56.42 | €55.76 | €55.94 | 97 |
| 2026-06-25 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2026-06-24 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2026-06-23 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2026-06-22 | €55.58 | €55.58 | €55.12 | €55.28 | 217 |
| 2026-06-19 | €55.92 | €55.92 | €55.92 | €55.72 | 7 |
| 2026-06-18 | €56.44 | €56.44 | €56.44 | €56.44 | 0 |
| 2026-06-17 | €56.02 | €56.28 | €56.02 | €56.44 | 147 |
| 2026-06-16 | €56.60 | €56.60 | €56.60 | €56.60 | 0 |
| 2026-06-15 | €56.60 | €56.60 | €56.60 | €56.60 | 10 |
| 2026-06-12 | €56.46 | €56.46 | €56.46 | €56.06 | 55 |
| 2026-06-11 | €54.72 | €55.66 | €54.72 | €55.48 | 318 |
| 2026-06-10 | €55.60 | €55.62 | €55.60 | €55.14 | 17 |
| 2026-06-09 | €55.70 | €55.88 | €55.70 | €55.68 | 320 |
| 2026-06-08 | €55.18 | €55.18 | €55.18 | €55.18 | 0 |
| 2026-06-05 | €55.60 | €55.60 | €55.34 | €55.18 | 1,185 |
| 2026-06-04 | €53.00 | €54.68 | €53.00 | €53.90 | 304 |
| 2026-06-03 | €55.26 | €55.54 | €53.98 | €53.84 | 1,219 |
| 2026-06-02 | €52.56 | €52.56 | €52.56 | €52.78 | 25 |
| 2026-06-01 | €53.38 | €53.38 | €52.50 | €52.46 | 428 |
| 2026-05-29 | €53.86 | €53.86 | €53.86 | €54.24 | 200 |
| 2026-05-28 | €53.54 | €53.68 | €53.54 | €53.70 | 1,457 |
| 2026-05-27 | €51.38 | €51.38 | €51.38 | €51.38 | 0 |
| 2026-05-26 | €51.58 | €51.68 | €51.58 | €51.38 | 63 |
| 2026-05-25 | €51.56 | €51.56 | €51.56 | €51.76 | 12 |
| 2026-05-22 | €50.46 | €50.98 | €50.46 | €50.96 | 428 |
| 2026-05-21 | €50.76 | €50.86 | €50.12 | €50.46 | 279 |
| 2026-05-20 | €49.70 | €49.70 | €49.70 | €50.68 | 29 |
| 2026-05-19 | €50.12 | €50.12 | €50.12 | €49.88 | 29 |
| 2026-05-18 | €49.32 | €49.32 | €48.94 | €50.12 | 200 |
| 2026-05-15 | €49.01 | €49.16 | €49.01 | €49.32 | 53 |
| 2026-05-14 | €49.19 | €49.40 | €49.09 | €49.28 | 350 |
| 2026-05-13 | €48.75 | €48.75 | €48.75 | €48.75 | 0 |
| 2026-05-12 | €48.73 | €48.85 | €48.73 | €48.75 | 256 |
| 2026-05-11 | €51.04 | €51.04 | €50.12 | €50.02 | 49 |
| 2026-05-08 | €52.38 | €52.38 | €52.38 | €51.04 | 29 |
| 2026-05-07 | €52.66 | €53.32 | €52.66 | €52.38 | 64 |
| 2026-05-06 | €50.54 | €52.24 | €50.54 | €52.54 | 181 |
| 2026-05-05 | €49.37 | €49.37 | €49.37 | €50.54 | 25 |
| 2026-05-04 | €50.88 | €50.88 | €50.88 | €49.37 | 20 |
| 2026-04-30 | €50.22 | €50.22 | €50.22 | €50.88 | 25 |
| 2026-04-29 | €50.02 | €50.38 | €49.96 | €50.28 | 1,567 |
| 2026-04-28 | €52.68 | €52.84 | €51.82 | €51.96 | 597 |
| 2026-04-27 | €56.00 | €56.00 | €56.00 | €52.32 | 751 |
| 2026-04-24 | €52.88 | €52.88 | €52.88 | €52.88 | 0 |
| 2026-04-23 | €52.88 | €52.88 | €52.88 | €52.88 | 0 |
| 2026-04-22 | €53.24 | €53.24 | €52.72 | €52.88 | 416 |
| 2026-04-21 | €54.72 | €55.00 | €53.96 | €54.18 | 436 |
| 2026-04-20 | €54.88 | €54.88 | €54.88 | €54.88 | 0 |
| 2026-04-17 | €53.50 | €55.00 | €53.50 | €54.88 | 44 |
| 2026-04-16 | €53.38 | €53.38 | €53.38 | €53.16 | 57 |
| 2026-04-15 | €52.58 | €52.90 | €52.58 | €52.68 | 36 |
| 2026-04-14 | €52.94 | €53.08 | €52.94 | €53.12 | 42 |
| 2026-04-13 | €52.96 | €53.10 | €52.80 | €52.82 | 297 |
| 2026-04-10 | €53.34 | €53.96 | €53.34 | €53.80 | 76 |
| 2026-04-09 | €52.70 | €52.76 | €52.36 | €52.90 | 1,462 |
| 2026-04-08 | €52.44 | €53.28 | €51.00 | €51.00 | 4,067 |
| 2026-04-07 | €50.60 | €51.18 | €50.60 | €50.40 | 134 |
| 2026-04-02 | €51.34 | €51.34 | €51.34 | €51.34 | 0 |
| 2026-04-01 | €51.02 | €51.06 | €50.98 | €51.34 | 186 |
| 2026-03-31 | €49.68 | €49.68 | €49.48 | €49.26 | 470 |
| 2026-03-30 | €49.39 | €49.39 | €49.36 | €49.33 | 420 |
| 2026-03-27 | €49.80 | €49.80 | €49.18 | €49.55 | 147 |
| 2026-03-26 | €50.70 | €50.70 | €50.70 | €50.48 | 2 |
| 2026-03-25 | €50.76 | €50.80 | €50.50 | €50.48 | 734 |
| 2026-03-24 | €50.18 | €50.18 | €49.70 | €49.96 | 352 |
| 2026-03-23 | €50.62 | €50.62 | €50.62 | €50.20 | 1,400 |
| 2026-03-20 | €50.84 | €50.84 | €50.84 | €50.12 | 108 |
| 2026-03-19 | €50.80 | €50.80 | €50.14 | €50.40 | 177 |
| 2026-03-18 | €51.58 | €51.90 | €51.40 | €51.74 | 1,158 |
| 2026-03-17 | €51.68 | €51.68 | €51.68 | €51.66 | 1,000 |
| 2026-03-16 | €51.46 | €51.80 | €51.44 | €51.68 | 889 |
| 2026-03-13 | €51.54 | €52.60 | €51.54 | €51.86 | 255 |
| 2026-03-12 | €52.98 | €52.98 | €52.98 | €52.98 | 0 |
| 2026-03-11 | €52.54 | €53.78 | €52.54 | €52.98 | 613 |
| 2026-03-10 | €51.78 | €52.00 | €51.70 | €52.16 | 1,024 |
| 2026-03-09 | €50.72 | €50.72 | €50.42 | €50.88 | 310 |
| 2026-03-06 | €52.92 | €52.92 | €52.02 | €51.76 | 742 |
| 2026-03-05 | €53.42 | €53.42 | €53.42 | €53.42 | 0 |
| 2026-03-04 | €53.06 | €53.06 | €53.06 | €53.42 | 26 |
| 2026-03-03 | €53.40 | €53.40 | €51.88 | €51.76 | 120 |
| 2026-03-02 | €54.22 | €54.22 | €54.20 | €54.02 | 205 |
| 2026-02-27 | €57.90 | €57.90 | €57.26 | €56.70 | 401 |
| 2026-02-26 | €57.20 | €57.26 | €57.20 | €57.40 | 88 |
| 2026-02-25 | €57.64 | €57.64 | €57.64 | €57.64 | 0 |
| 2026-02-24 | €57.76 | €57.76 | €57.76 | €57.64 | 35 |
| 2026-02-23 | €57.30 | €57.30 | €57.24 | €57.38 | 306 |
| 2026-02-20 | €57.18 | €57.24 | €57.18 | €57.62 | 30 |
| 2026-02-19 | €63.30 | €63.30 | €57.54 | €57.72 | 390 |
| 2026-02-18 | €56.74 | €56.74 | €56.74 | €56.74 | 0 |
| 2026-02-17 | €56.74 | €56.74 | €56.74 | €56.74 | 0 |
| 2026-02-16 | €56.64 | €56.64 | €56.64 | €56.74 | 17 |
| 2026-02-13 | €57.52 | €57.78 | €57.52 | €57.24 | 134 |
| 2026-02-12 | €57.64 | €57.64 | €57.64 | €57.38 | 110 |
| 2026-02-11 | €56.94 | €56.94 | €56.94 | €56.90 | 26 |
| 2026-02-10 | €57.54 | €57.54 | €57.04 | €56.96 | 27 |
| 2026-02-09 | €57.12 | €57.24 | €56.96 | €57.32 | 149 |
| 2026-02-06 | €56.70 | €56.70 | €56.70 | €56.70 | 0 |
| 2026-02-05 | €57.02 | €57.06 | €57.02 | €56.70 | 35 |
| 2026-02-04 | €55.54 | €55.54 | €55.54 | €56.68 | 13 |
| 2026-02-03 | €55.32 | €55.32 | €54.90 | €54.78 | 209 |
| 2026-02-02 | €55.20 | €55.92 | €55.20 | €55.48 | 431 |
| 2026-01-30 | €54.26 | €54.94 | €54.26 | €54.94 | 414 |
| 2026-01-29 | €54.38 | €54.38 | €54.38 | €54.38 | 0 |
| 2026-01-28 | €54.38 | €54.38 | €54.38 | €54.38 | 0 |
| 2026-01-27 | €54.18 | €54.18 | €54.18 | €54.38 | 10 |
| 2026-01-26 | €54.88 | €54.88 | €54.48 | €54.42 | 1,912 |
| 2026-01-23 | €55.36 | €55.36 | €55.02 | €54.80 | 497 |
| 2026-01-22 | €55.46 | €55.46 | €54.84 | €55.46 | 84 |
| 2026-01-21 | €55.38 | €55.50 | €55.36 | €55.40 | 440 |
| 2026-01-20 | €55.52 | €55.82 | €55.52 | €55.36 | 86 |
| 2026-01-19 | €55.58 | €56.16 | €55.16 | €56.04 | 175 |
| 2026-01-16 | €55.42 | €55.42 | €55.42 | €55.76 | 82 |
| 2026-01-15 | €55.98 | €56.00 | €55.98 | €55.80 | 35 |
| 2026-01-14 | €57.22 | €57.22 | €57.22 | €56.48 | 1 |
| 2026-01-13 | €57.24 | €57.24 | €57.00 | €57.12 | 278 |
| 2026-01-12 | €62.00 | €62.00 | €56.70 | €57.18 | 561 |
| 2026-01-09 | €56.68 | €56.80 | €56.36 | €56.50 | 1,553 |
| 2026-01-08 | €57.20 | €57.36 | €55.96 | €56.60 | 2,054 |
| 2026-01-07 | €57.18 | €57.92 | €56.92 | €57.20 | 2,176 |
| 2026-01-06 | €57.18 | €57.18 | €57.18 | €57.14 | 22 |
| 2026-01-05 | €55.90 | €56.60 | €55.90 | €56.10 | 40 |
| 2026-01-02 | €56.28 | €56.28 | €56.28 | €56.24 | 885 |
| 2025-12-30 | €56.16 | €56.16 | €56.16 | €56.16 | 0 |
| 2025-12-29 | €56.42 | €56.44 | €56.10 | €56.16 | 248 |
| 2025-12-23 | €56.26 | €56.26 | €56.26 | €56.26 | 0 |
| 2025-12-22 | €55.78 | €55.78 | €55.78 | €56.26 | 50 |
| 2025-12-19 | €56.06 | €56.06 | €55.62 | €55.78 | 187 |
| 2025-12-18 | €54.52 | €54.52 | €54.52 | €54.52 | 0 |
| 2025-12-17 | €54.52 | €54.52 | €54.52 | €54.52 | 0 |
| 2025-12-16 | €54.84 | €54.84 | €54.36 | €54.52 | 328 |
| 2025-12-15 | €55.16 | €55.16 | €55.16 | €55.16 | 0 |
| 2025-12-12 | €55.16 | €55.16 | €55.16 | €55.16 | 0 |
| 2025-12-11 | €54.00 | €55.84 | €51.94 | €55.16 | 564 |
| 2025-12-10 | €54.82 | €55.00 | €54.28 | €54.50 | 837 |
| 2025-12-09 | €54.86 | €54.86 | €54.86 | €54.86 | 0 |
| 2025-12-08 | €54.86 | €54.86 | €54.86 | €54.86 | 0 |
| 2025-12-05 | €54.54 | €54.98 | €54.54 | €54.86 | 123 |
| 2025-12-04 | €58.80 | €58.80 | €53.38 | €54.86 | 285 |
| 2025-12-03 | €52.60 | €53.82 | €52.60 | €53.48 | 1,519 |
| 2025-12-02 | €49.26 | €49.26 | €48.75 | €48.66 | 220 |
| 2025-12-01 | €48.47 | €48.60 | €48.42 | €49.26 | 1,314 |
| 2025-11-28 | €48.32 | €48.46 | €48.32 | €48.09 | 208 |
| 2025-11-27 | €48.24 | €48.24 | €48.24 | €48.11 | 50 |
| 2025-11-26 | €47.80 | €47.80 | €47.48 | €48.00 | 2,243 |
| 2025-11-25 | €46.44 | €46.44 | €46.44 | €47.48 | 10 |
| 2025-11-24 | €46.74 | €46.74 | €46.67 | €46.77 | 400 |
| 2025-11-21 | €46.51 | €46.68 | €46.51 | €46.65 | 170 |
| 2025-11-20 | €47.43 | €47.43 | €47.43 | €47.43 | 0 |
| 2025-11-19 | €47.38 | €47.38 | €47.38 | €47.43 | 18 |
| 2025-11-18 | €46.14 | €46.14 | €46.14 | €46.51 | 100 |
| 2025-11-17 | €47.94 | €47.94 | €47.94 | €47.13 | 1 |
| 2025-11-14 | €48.89 | €48.89 | €48.75 | €48.70 | 65 |
| 2025-11-13 | €49.98 | €49.98 | €49.98 | €49.98 | 0 |
| 2025-11-12 | €49.90 | €49.94 | €49.80 | €49.98 | 400 |
| 2025-11-11 | €48.94 | €49.94 | €48.94 | €49.80 | 51 |
| 2025-11-10 | €47.40 | €47.40 | €47.40 | €47.40 | 0 |
| 2025-11-07 | €47.40 | €47.40 | €47.40 | €47.40 | 0 |
| 2025-11-06 | €47.40 | €47.40 | €47.40 | €47.40 | 0 |
| 2025-11-05 | €47.40 | €47.40 | €47.40 | €47.40 | 0 |
| 2025-11-04 | €47.40 | €47.40 | €47.40 | €47.40 | 0 |
| 2025-11-03 | €48.15 | €48.15 | €48.15 | €47.40 | 20 |
| 2025-10-31 | €49.22 | €49.22 | €49.22 | €49.22 | 0 |
| 2025-10-30 | €49.22 | €49.22 | €49.22 | €49.22 | 0 |
| 2025-10-29 | €49.20 | €49.20 | €49.20 | €49.22 | 15 |
| 2025-10-28 | €49.63 | €50.00 | €49.63 | €49.64 | 129 |
| 2025-10-27 | €49.90 | €49.93 | €49.90 | €50.16 | 78 |
| 2025-10-24 | €48.70 | €48.70 | €48.70 | €49.57 | 11 |
| 2025-10-23 | €48.26 | €48.26 | €48.26 | €48.26 | 0 |
| 2025-10-22 | €48.26 | €48.26 | €48.26 | €48.26 | 0 |
| 2025-10-21 | €48.26 | €48.26 | €48.26 | €48.26 | 0 |
| 2025-10-20 | €48.26 | €48.26 | €48.26 | €48.26 | 0 |
| 2025-10-17 | €47.93 | €47.93 | €47.88 | €48.26 | 265 |
| 2025-10-16 | €47.90 | €47.90 | €47.90 | €47.90 | 0 |
| 2025-10-15 | €47.77 | €47.77 | €47.56 | €47.90 | 290 |
| 2025-10-14 | €47.37 | €47.37 | €47.37 | €47.49 | 18 |
| 2025-10-13 | €46.95 | €46.95 | €46.95 | €46.95 | 0 |
| 2025-10-10 | €47.45 | €47.45 | €47.45 | €46.95 | 210 |
| 2025-10-09 | €47.51 | €47.51 | €47.51 | €47.39 | 35 |