Industria de Diseño Textil, S.A. - IXD1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	48	47.41	47.41	48	47.29	3,337
November 06, 2025	47.75	47.79	47.79	48.28	47.64	951
November 05, 2025	46.91	47.89	47.89	48.04	46.88	1,116
November 04, 2025	46.27	47.38	47.38	47.54	46.21	276
November 03, 2025	47.66	47.54	47.54	48.03	47.44	4,458
October 31, 2025	47.84	47.91	47.91	48	47.71	5,290
October 30, 2025	48.18	47.84	47.84	48.18	47.44	7,499
October 29, 2025	49.14	49.34	48.66	49.43	49.14	1,646
October 28, 2025	50.3	49.7	49.01	50.3	49.61	2,330
October 27, 2025	49.91	50.26	49.57	50.26	49.65	2,326
October 24, 2025	49.12	49.57	48.89	49.6	49.12	5,743
October 23, 2025	48.6	48.77	48.1	48.88	48.39	10,980
October 22, 2025	48.87	48.68	48.01	48.96	48.68	953
October 21, 2025	49	49.12	48.44	49.18	48.88	1,228
October 20, 2025	48.4	48.87	48.2	48.94	48.4	1,095
October 17, 2025	48.01	48.25	48.25	48.25	47.62	5,904
October 16, 2025	48.22	48.22	48.22	48.22	48.22	34
October 15, 2025	47.59	47.87	47.87	47.87	47.58	34
October 14, 2025	47.28	47.5	47.5	47.52	47.24	536
October 13, 2025	47.29	47.5	47.5	47.77	47.29	72
October 10, 2025	47.76	46.98	46.98	48.19	46.98	374
October 09, 2025	48.28	47.44	47.44	48.28	47.21	4,962
October 08, 2025	48.63	48.5	48.5	48.65	48.24	751
October 07, 2025	48.64	48.76	48.76	49	48.64	4,274
October 06, 2025	48.3	48.37	48.37	48.91	48.3	318
October 03, 2025	48.39	48.51	48.51	48.55	48.29	5,632
October 02, 2025	48.07	48.01	48.01	48.53	47.87	3,050
October 01, 2025	46.97	47.99	47.99	48	46.97	8,742
September 30, 2025	46.7	46.95	46.95	46.95	46.56	603
September 29, 2025	45.3	45.7	45.7	45.77	45.3	44
September 26, 2025	44.61	45.25	45.25	45.31	44.61	264
September 25, 2025	44.6	44.49	44.49	44.6	44.41	371
September 24, 2025	44.71	44.36	44.36	44.73	44.36	460
September 23, 2025	45.22	44.91	44.91	45.22	44.72	4,174
September 22, 2025	45.76	45.22	45.22	45.77	45.22	1,014
September 19, 2025	46.11	46.05	46.05	46.14	45.93	914
September 18, 2025	45.62	46.05	46.05	46.05	45.62	47
September 17, 2025	45.94	45.77	45.77	46.21	45.67	884
September 16, 2025	46.36	45.39	45.39	46.36	45.36	504
September 15, 2025	46.28	46.41	46.41	46.48	46.09	1,318
September 12, 2025	46.47	46.04	46.04	46.47	45.98	247
September 11, 2025	45.98	46.59	46.59	46.59	45.84	7,745
September 10, 2025	45.21	45.43	45.43	45.81	45.01	9,423
September 09, 2025	43	42.52	42.52	43.4	42.52	363
September 08, 2025	42.12	42.84	42.84	42.84	42.12	163
September 05, 2025	42.5	42.09	42.09	42.62	41.9	230
September 04, 2025	42.34	42.59	42.59	42.74	42.34	4,580
September 03, 2025	41.52	42.21	42.21	42.22	41.52	2,559
September 02, 2025	41.82	41.44	41.44	41.82	41.34	3,075
September 01, 2025	42.37	41.99	41.99	42.37	41.98	925
August 29, 2025	43	42.24	42.24	43.02	42.24	1,136
August 28, 2025	43.6	43.42	43.42	43.6	43.36	1,448
August 27, 2025	43.36	43.51	43.51	43.62	43.21	13,615
August 26, 2025	43.82	43.48	43.48	43.91	43.48	107
August 25, 2025	44.03	43.65	43.65	44.03	43.64	712
August 22, 2025	43.38	44.45	44.45	44.45	43.38	1,753
August 21, 2025	43.7	43.21	43.21	43.7	43.1	573
August 20, 2025	43.68	43.86	43.86	43.86	43.66	104
August 19, 2025	44.16	43.92	43.92	44.16	43.92	226
August 18, 2025	43.67	43.65	43.65	43.7	43.42	932

Industria de Diseño Textil, S.A. (IXD1.DE) XETRA