OTC Markets OTCPK - Delayed Quote USD

Industria de Diseño Textil, S.A. (IDEXF)

51.76

+0.06

+(0.12%)

As of January 21 at 7:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	50.83	51.76	50.21	51.76	51.76	5,500
Jan 21, 2025	51.12	51.70	51.11	51.70	51.70	3,000
Jan 17, 2025	50.20	51.67	49.94	51.67	51.67	2,000
Jan 16, 2025	50.86	51.79	50.86	51.79	51.79	1,100
Jan 15, 2025	53.68	53.68	51.16	53.07	53.07	1,600
Jan 14, 2025	51.96	52.13	49.33	49.33	49.33	1,800
Jan 13, 2025	51.55	51.55	49.63	49.63	49.63	2,200
Jan 10, 2025	51.10	52.52	51.10	52.52	52.52	4,700
Jan 8, 2025	51.98	51.98	51.62	51.65	51.65	600
Jan 7, 2025	52.43	53.86	52.33	53.86	53.86	1,500
Jan 6, 2025	54.35	54.35	52.49	52.49	52.49	1,400
Jan 3, 2025	51.96	52.83	51.18	52.83	52.83	1,900
Jan 2, 2025	52.35	52.35	50.82	51.23	51.23	3,500
Dec 31, 2024	50.70	52.61	50.63	50.63	50.63	1,200
Dec 30, 2024	52.00	53.00	51.49	53.00	53.00	3,000
Dec 27, 2024	52.90	52.90	51.24	51.24	51.24	800
Dec 26, 2024	52.11	52.18	51.67	52.18	52.18	1,600
Dec 24, 2024	53.00	53.02	51.17	53.01	53.01	1,900
Dec 23, 2024	52.82	52.82	52.82	52.82	52.82	2,800
Dec 20, 2024	50.10	52.28	50.10	52.12	52.12	3,900
Dec 19, 2024	51.06	52.50	50.90	50.91	50.91	2,500
Dec 18, 2024	52.76	53.98	52.76	53.98	53.98	1,800
Dec 17, 2024	53.97	53.97	53.97	53.97	53.97	1,200
Dec 16, 2024	51.98	53.89	51.98	52.73	52.73	2,900
Dec 13, 2024	52.96	54.09	52.22	52.22	52.22	6,500
Dec 12, 2024	53.64	53.64	51.71	51.71	51.71	1,100
Dec 11, 2024	53.48	55.09	53.10	53.10	53.10	2,300
Dec 10, 2024	57.27	59.31	57.07	57.07	57.07	2,200
Dec 9, 2024	58.17	58.17	58.17	58.17	58.17	500
Dec 6, 2024	59.94	59.94	57.89	58.14	58.14	2,200
Dec 5, 2024	60.38	60.38	58.20	58.40	58.40	1,600
Dec 4, 2024	56.88	56.88	56.88	56.88	56.88	-
Dec 3, 2024	56.69	58.84	56.69	56.88	56.88	9,500
Dec 2, 2024	57.00	58.01	55.24	58.01	58.01	6,200
Nov 29, 2024	54.26	55.85	54.17	54.17	54.17	1,300
Nov 27, 2024	55.87	55.88	55.00	55.88	55.88	3,500
Nov 26, 2024	56.56	56.58	54.75	56.58	56.58	3,100
Nov 25, 2024	56.98	56.98	55.22	55.22	55.22	1,600
Nov 22, 2024	54.26	56.14	54.26	56.14	56.14	1,300
Nov 21, 2024	54.63	54.63	54.35	54.35	54.35	1,400
Nov 20, 2024	52.78	55.05	52.78	54.09	54.09	2,000
Nov 19, 2024	54.81	55.44	53.71	55.41	55.41	5,800
Nov 18, 2024	55.82	55.82	52.54	54.12	54.12	7,800
Nov 15, 2024	54.89	54.89	52.92	54.89	54.89	1,100
Nov 14, 2024	54.88	55.22	54.88	55.22	55.22	800
Nov 13, 2024	53.50	53.50	52.44	52.44	52.44	600
Nov 12, 2024	54.16	54.56	53.00	53.00	53.00	8,100
Nov 11, 2024	55.87	55.87	53.95	53.95	53.95	900
Nov 8, 2024	57.12	57.12	55.43	55.43	55.43	1,200
Nov 7, 2024	56.60	56.60	55.32	55.32	55.32	900
Nov 6, 2024	55.15	55.15	55.15	55.15	55.15	400
Nov 5, 2024	58.00	58.46	56.06	56.06	56.06	1,300
Nov 4, 2024	58.20	58.20	56.47	56.47	56.47	1,000
Nov 1, 2024	56.65	56.65	56.65	56.65	56.65	400
Oct 31, 2024	0.84 Dividend
Oct 31, 2024	58.32	58.32	56.23	56.23	56.23	3,700
Oct 30, 2024	58.17	58.45	58.17	58.45	57.61	900
Oct 29, 2024	59.03	59.03	57.61	57.61	56.79	700
Oct 28, 2024	61.20	61.20	61.20	61.20	60.32	-
Oct 25, 2024	58.05	61.20	58.05	61.20	60.32	2,200
Oct 24, 2024	58.24	58.24	58.24	58.24	57.41	25,700
Oct 23, 2024	59.05	59.05	57.93	58.80	57.96	1,500
Oct 22, 2024	57.39	58.72	57.39	58.72	57.88	1,900
Oct 21, 2024	59.76	59.76	57.42	59.24	58.39	2,500
Oct 18, 2024	59.26	59.26	57.37	58.31	57.48	900
Oct 17, 2024	57.99	57.99	57.99	57.99	57.16	500
Oct 16, 2024	59.21	59.21	59.21	59.21	58.36	500
Oct 15, 2024	60.00	60.00	58.68	59.21	58.36	1,600
Oct 14, 2024	57.65	57.65	57.65	57.65	56.83	600
Oct 11, 2024	57.76	59.29	57.76	59.29	58.44	500
Oct 10, 2024	55.89	56.37	55.89	56.37	55.56	900
Oct 9, 2024	58.00	58.00	58.00	58.00	57.17	400
Oct 8, 2024	57.65	58.00	57.65	58.00	57.17	1,000
Oct 7, 2024	56.82	58.64	56.71	58.64	57.80	3,900
Oct 4, 2024	56.98	57.58	55.56	56.80	55.99	3,900
Oct 3, 2024	56.29	56.29	56.10	56.10	55.30	900
Oct 2, 2024	57.20	58.58	57.20	57.63	56.81	2,600
Oct 1, 2024	58.99	59.20	57.19	59.20	58.35	3,500
Sep 30, 2024	58.57	60.10	58.57	60.10	59.24	1,300
Sep 27, 2024	60.38	60.38	58.50	58.67	57.83	1,100
Sep 26, 2024	57.99	57.99	57.99	57.99	57.16	500
Sep 25, 2024	58.19	58.19	57.99	57.99	57.16	500
Sep 24, 2024	57.21	57.21	57.21	57.21	56.39	400
Sep 23, 2024	57.21	57.21	57.21	57.21	56.39	300
Sep 20, 2024	56.96	58.89	56.96	58.89	58.05	6,000
Sep 19, 2024	57.95	58.42	57.95	58.42	57.58	500
Sep 18, 2024	57.00	57.00	55.93	55.93	55.13	1,200
Sep 17, 2024	56.93	56.93	56.93	56.93	56.12	400
Sep 16, 2024	56.54	56.54	55.95	56.10	55.30	2,200
Sep 13, 2024	56.05	56.05	55.76	56.01	55.21	19,100
Sep 12, 2024	54.61	55.27	53.80	55.27	54.48	5,800
Sep 11, 2024	53.37	53.37	53.37	53.37	52.61	300
Sep 10, 2024	50.99	50.99	50.99	50.99	50.26	5,300
Sep 9, 2024	50.74	50.74	50.74	50.74	50.01	1,100
Sep 6, 2024	52.54	52.54	52.54	52.54	51.79	300
Sep 5, 2024	52.54	52.54	52.54	52.54	51.79	700
Sep 4, 2024	52.16	53.60	51.80	51.80	51.06	2,100
Sep 3, 2024	54.41	54.41	52.77	52.77	52.02	1,700
Aug 30, 2024	53.50	53.50	53.50	53.50	52.73	1,200
Aug 29, 2024	53.96	55.19	53.70	55.19	54.40	900
Aug 28, 2024	54.32	54.32	54.32	54.32	53.54	1,700
Aug 27, 2024	54.69	54.69	54.44	54.44	53.66	28,000
Aug 26, 2024	54.49	55.56	54.49	55.56	54.77	1,100
Aug 23, 2024	56.60	56.60	56.60	56.60	55.79	600
Aug 22, 2024	56.60	56.60	56.60	56.60	55.79	400
Aug 21, 2024	53.47	54.73	53.47	54.73	53.95	800
Aug 20, 2024	52.54	53.89	52.38	53.89	53.12	1,300
Aug 19, 2024	52.88	53.08	51.65	53.08	52.32	1,900
Aug 16, 2024	51.38	51.38	50.53	50.53	49.81	600
Aug 15, 2024	49.70	49.76	48.84	48.84	48.14	900
Aug 14, 2024	47.90	49.93	47.90	49.93	49.22	800
Aug 13, 2024	48.44	48.44	48.33	48.33	47.64	2,800
Aug 12, 2024	47.58	49.12	47.26	47.26	46.58	800
Aug 9, 2024	48.11	48.50	47.73	48.50	47.81	800
Aug 8, 2024	47.19	47.67	47.19	47.67	46.99	800
Aug 7, 2024	46.25	47.69	46.25	47.08	46.41	4,200
Aug 6, 2024	46.86	47.39	45.73	45.73	45.08	1,500
Aug 5, 2024	46.16	48.45	46.16	48.45	47.76	800
Aug 2, 2024	48.28	48.61	46.37	46.37	45.71	1,900
Aug 1, 2024	48.61	48.97	47.86	48.43	47.74	1,700
Jul 31, 2024	48.65	48.65	48.17	48.17	47.48	800
Jul 30, 2024	48.04	48.04	48.04	48.04	47.35	800
Jul 29, 2024	48.02	48.29	48.02	48.16	47.47	1,600
Jul 26, 2024	49.04	49.54	47.31	49.54	48.83	1,100
Jul 25, 2024	47.55	48.51	46.50	47.45	46.77	1,800
Jul 24, 2024	48.13	48.13	48.13	48.13	47.44	1,300
Jul 23, 2024	49.46	49.46	49.46	49.46	48.75	9,500
Jul 22, 2024	49.32	49.46	49.32	49.46	48.75	1,500
Jul 19, 2024	48.15	49.65	48.15	48.64	47.94	1,100
Jul 18, 2024	50.20	50.20	48.99	48.99	48.29	2,000
Jul 17, 2024	50.26	50.26	50.26	50.26	49.54	500
Jul 16, 2024	48.41	49.20	48.41	49.20	48.50	1,200
Jul 15, 2024	51.78	51.78	50.24	50.24	49.52	600
Jul 12, 2024	51.65	51.76	51.59	51.76	51.02	18,800
Jul 11, 2024	50.27	50.83	49.36	49.36	48.65	1,100
Jul 10, 2024	49.12	49.28	48.87	48.87	48.17	1,200
Jul 9, 2024	49.34	49.36	48.69	48.69	47.99	1,600
Jul 8, 2024	48.63	48.63	48.63	48.63	47.93	1,700
Jul 5, 2024	49.74	49.74	48.70	48.70	48.00	300
Jul 3, 2024	49.35	49.35	48.41	48.89	48.19	1,100
Jul 2, 2024	48.49	48.89	48.49	48.89	48.19	7,900
Jul 1, 2024	49.65	50.13	48.50	48.50	47.81	6,900
Jun 28, 2024	50.12	50.22	49.54	49.54	48.83	1,200
Jun 27, 2024	50.03	50.09	50.03	50.07	49.35	1,600
Jun 26, 2024	49.80	49.80	48.47	48.47	47.78	800
Jun 25, 2024	50.35	50.35	48.64	50.08	49.36	3,000
Jun 24, 2024	50.54	50.75	50.52	50.75	50.02	4,100
Jun 21, 2024	50.55	50.55	50.55	50.55	49.83	400
Jun 20, 2024	51.50	51.50	50.85	50.85	50.12	1,100
Jun 18, 2024	49.35	50.88	49.35	50.88	50.15	1,200
Jun 17, 2024	49.74	49.88	49.11	49.88	49.17	2,400
Jun 14, 2024	48.20	50.15	47.91	49.64	48.93	10,900
Jun 13, 2024	50.47	50.47	50.47	50.47	49.75	600
Jun 12, 2024	49.20	50.47	48.98	50.47	49.75	5,900
Jun 11, 2024	47.93	47.93	47.93	47.93	47.24	-
Jun 10, 2024	49.48	49.48	47.70	47.93	47.24	17,800
Jun 7, 2024	48.72	48.72	48.49	48.49	47.80	500
Jun 6, 2024	50.33	50.33	50.04	50.04	49.32	1,000
Jun 5, 2024	50.19	50.19	50.19	50.19	49.47	600
Jun 4, 2024	47.76	48.29	47.76	48.29	47.60	2,900
Jun 3, 2024	47.68	48.31	47.68	48.31	47.62	2,200
May 31, 2024	46.84	46.84	46.84	46.84	46.17	1,100
May 30, 2024	47.67	47.67	47.67	47.67	46.99	700
May 29, 2024	47.34	47.94	47.34	47.94	47.25	19,500
May 28, 2024	48.33	48.33	47.49	47.54	46.86	9,700
May 24, 2024	47.64	48.98	47.33	48.98	48.28	7,200
May 23, 2024	48.10	48.10	48.10	48.10	47.41	700
May 22, 2024	46.93	47.86	46.93	47.26	46.58	1,300
May 21, 2024	47.69	47.69	46.50	46.50	45.83	900
May 20, 2024	47.15	47.44	46.73	46.73	46.06	1,600
May 17, 2024	47.30	47.57	46.60	47.57	46.89	1,900
May 16, 2024	47.62	47.62	46.79	47.59	46.91	1,600
May 15, 2024	47.19	47.25	47.19	47.25	46.57	800
May 14, 2024	47.42	47.53	46.71	47.33	46.65	4,500
May 13, 2024	46.66	46.86	46.66	46.84	46.17	900
May 10, 2024	46.51	46.51	45.84	45.84	45.18	1,900
May 9, 2024	44.88	46.22	44.88	46.22	45.56	1,700
May 8, 2024	46.20	46.80	46.20	46.20	45.54	2,300
May 7, 2024	46.37	46.37	46.37	46.37	45.71	400
May 6, 2024	46.00	46.37	45.58	46.37	45.71	3,500
May 3, 2024	45.39	46.47	45.30	46.47	45.81	3,100
May 2, 2024	45.43	46.04	45.11	46.04	45.38	17,900
May 1, 2024	46.31	46.31	46.31	46.31	45.65	600
Apr 30, 2024	45.15	46.46	45.15	46.35	45.69	800
Apr 29, 2024	0.82 Dividend
Apr 29, 2024	47.00	47.48	46.40	47.30	46.62	3,200
Apr 26, 2024	47.31	49.17	46.40	47.36	45.87	1,900
Apr 25, 2024	47.44	47.44	47.44	47.44	45.95	1,600
Apr 24, 2024	48.51	48.51	48.19	48.25	46.73	15,000
Apr 23, 2024	48.65	50.18	48.65	48.80	47.27	2,200
Apr 22, 2024	48.18	48.18	47.13	47.13	45.65	900
Apr 19, 2024	46.13	46.79	46.13	46.79	45.32	1,600
Apr 18, 2024	46.38	47.01	45.86	45.99	44.54	2,000
Apr 17, 2024	47.44	47.44	46.63	46.63	45.16	1,100
Apr 16, 2024	46.70	47.24	46.05	46.45	44.99	3,900
Apr 15, 2024	46.80	47.50	46.66	46.69	45.22	1,200
Apr 12, 2024	46.86	46.86	46.08	46.09	44.64	6,000
Apr 11, 2024	46.99	46.99	45.93	45.93	44.49	6,500
Apr 10, 2024	46.24	46.24	46.24	46.24	44.79	36,600
Apr 9, 2024	48.16	48.42	47.55	47.76	46.26	3,100
Apr 8, 2024	48.60	49.08	48.50	48.50	46.97	800
Apr 5, 2024	48.09	49.29	48.09	49.29	47.74	1,500
Apr 4, 2024	50.75	50.75	49.57	49.57	48.01	800
Apr 3, 2024	50.16	50.20	49.63	50.09	48.51	2,500
Apr 2, 2024	50.09	50.09	49.12	49.86	48.29	15,700
Apr 1, 2024	49.29	50.96	49.29	50.96	49.36	2,100
Mar 28, 2024	50.14	50.41	50.14	50.41	48.82	2,000
Mar 27, 2024	50.55	51.02	50.19	51.00	49.40	3,200
Mar 26, 2024	48.95	49.41	48.88	48.88	47.34	1,700
Mar 25, 2024	49.20	49.78	48.69	49.78	48.21	1,600
Mar 22, 2024	49.63	49.78	49.53	49.53	47.97	1,100
Mar 21, 2024	49.34	49.63	49.34	49.63	48.07	1,200
Mar 20, 2024	49.69	50.60	49.69	50.59	49.00	1,000
Mar 19, 2024	49.84	49.84	49.84	49.84	48.27	800
Mar 18, 2024	49.07	49.07	48.70	48.70	47.17	4,900
Mar 15, 2024	49.53	49.53	48.66	48.66	47.13	1,300
Mar 14, 2024	48.18	49.32	47.62	47.62	46.12	73,300
Mar 13, 2024	49.05	49.05	47.49	48.79	47.26	1,100
Mar 12, 2024	44.37	45.09	44.16	44.16	42.77	2,200
Mar 11, 2024	44.44	44.62	43.69	43.69	42.32	1,200
Mar 8, 2024	43.96	44.91	43.96	44.91	43.50	1,600
Mar 7, 2024	45.25	45.60	43.98	44.46	43.06	2,300
Mar 6, 2024	44.49	44.79	44.18	44.79	43.38	2,800
Mar 5, 2024	43.71	43.71	43.68	43.68	42.31	700
Mar 4, 2024	43.75	45.07	43.75	45.07	43.65	2,000
Mar 1, 2024	44.65	45.00	44.65	45.00	43.58	2,400
Feb 29, 2024	44.39	44.39	43.84	43.84	42.46	8,900
Feb 28, 2024	43.91	44.88	43.67	44.34	42.95	1,600
Feb 27, 2024	43.94	43.94	43.19	43.19	41.83	1,000
Feb 26, 2024	44.69	45.71	44.19	44.19	42.80	1,900
Feb 23, 2024	44.76	44.76	43.69	44.56	43.16	1,200
Feb 22, 2024	45.02	45.06	44.29	45.06	43.64	2,300
Feb 21, 2024	44.21	44.33	43.76	43.83	42.45	2,700
Feb 20, 2024	43.79	43.82	43.05	43.05	41.70	1,900
Feb 16, 2024	42.17	43.14	41.95	43.14	41.78	1,400
Feb 15, 2024	42.08	42.88	42.08	42.88	41.53	12,800
Feb 14, 2024	41.71	42.96	41.29	41.29	39.99	6,900
Feb 13, 2024	41.75	42.22	40.98	42.20	40.87	2,800
Feb 12, 2024	42.43	43.02	41.75	42.25	40.92	3,400
Feb 9, 2024	41.64	41.88	41.64	41.88	40.56	6,500
Feb 8, 2024	42.13	42.24	41.95	41.96	40.64	1,900
Feb 7, 2024	41.83	41.83	41.83	41.83	40.51	700
Feb 6, 2024	42.36	42.57	42.17	42.57	41.23	2,200
Feb 5, 2024	42.10	42.59	41.51	42.59	41.25	1,300
Feb 2, 2024	42.80	42.80	42.80	42.80	41.45	900
Feb 1, 2024	42.77	43.69	42.77	43.69	42.32	1,500
Jan 31, 2024	43.86	43.86	42.73	42.73	41.39	1,400
Jan 30, 2024	43.69	43.69	43.09	43.09	41.73	1,000
Jan 29, 2024	42.25	42.49	42.14	42.14	40.81	1,700
Jan 26, 2024	41.82	42.50	41.82	42.50	41.16	1,500
Jan 25, 2024	41.59	42.73	41.59	42.73	41.39	1,100
Jan 24, 2024	42.90	42.90	42.63	42.63	41.29	2,300
Jan 23, 2024	42.16	42.35	41.36	42.35	41.02	2,100

GFG.DU Global Fashion Group SA

0.2210

+0.23%

WHX.F APB Apranga

2.9450

-0.67%

0RVA.IL SMCP S.A.

3.1200

-4.66%

ALDAR.PA Damartex

5.12

0.00%

LINDEX.HE Lindex Group Oyj

2.6900

0.00%

MAVI.IS Mavi Giyim Sanayi ve Ticaret A.S.

74.60

+2.12%

SHOE.L Shoe Zone plc

110.00

+4.76%

APG1L.VS APB Apranga

3.0000

-0.50%

JDSPY JD Sports Fashion Plc

1.0000

-1.96%

9983.T Fast Retailing Co., Ltd.

49,570.00

+0.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Industria de Diseño Textil, S.A. (IDEXF)

Related Tickers