Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Industria de Diseño Textil, S.A. (ITX.MC)

47.91
+0.67
+(1.42%)
At close: May 2 at 5:40:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202547.6747.9547.2447.9147.911,715,668
Apr 30, 202547.2047.2446.5547.2447.244,638,644
Apr 29, 2025 0.84 Dividend
Apr 29, 202547.9347.9946.7246.9046.901,829,017
Apr 28, 202549.0649.2148.3748.5547.714,613,228
Apr 25, 202548.6549.1448.4148.7047.869,661,923
Apr 24, 202547.9148.3847.8548.1647.332,304,739
Apr 23, 202548.2048.5547.7848.4147.572,475,171
Apr 22, 202546.9547.5446.8747.5246.705,375,463
Apr 17, 202546.4347.2446.4246.8846.071,981,578
Apr 16, 202546.8346.9446.2046.6745.861,770,295
Apr 15, 202546.2046.9645.9446.9646.151,694,150
Apr 14, 202546.0846.3145.6446.1045.301,305,112
Apr 11, 202545.8846.0545.1345.3944.601,795,044
Apr 10, 202546.4747.5045.2445.2944.513,487,226
Apr 9, 202543.4044.5742.9743.9343.176,704,858
Apr 8, 202542.9144.4842.5144.0043.243,972,441
Apr 7, 202542.9145.1142.1042.4841.754,603,326
Apr 4, 202545.3645.5643.5344.6443.873,991,277
Apr 3, 202545.5045.8744.7745.4244.632,618,196
Apr 2, 202546.1846.7545.9246.4045.601,384,533
Apr 1, 202546.1646.4046.0046.1945.391,578,361
Mar 31, 202546.1946.5045.5545.8545.062,713,987
Mar 28, 202546.6346.9645.8546.2345.432,031,011
Mar 27, 202546.4246.8046.2146.5745.761,755,115
Mar 26, 202546.5846.8145.9746.8146.002,537,249
Mar 25, 202547.2847.4246.4346.4345.633,483,976
Mar 24, 202547.0747.4046.3347.0046.192,107,537
Mar 21, 202546.8046.9446.3146.7345.926,390,034
Mar 20, 202546.2547.2446.2546.8546.042,797,214
Mar 19, 202545.1646.4744.8046.3945.592,917,012
Mar 18, 202545.3545.6044.9645.2444.463,275,292
Mar 17, 202544.6345.1744.0845.1744.392,147,788
Mar 14, 202544.8545.1344.3644.8544.072,607,152
Mar 13, 202545.0045.6544.4544.6143.843,676,409
Mar 12, 202545.7445.7444.3445.0044.226,306,478
Mar 11, 202549.8450.3448.3948.6547.813,094,850
Mar 10, 202550.3450.5449.8550.2049.331,793,776
Mar 7, 202549.9650.7049.5150.4249.551,680,132
Mar 6, 202550.6650.8049.5650.1649.292,019,010
Mar 5, 202551.2451.7650.5050.6449.761,800,836
Mar 4, 202550.9651.6650.5450.5449.672,854,717
Mar 3, 202552.0452.1051.1651.1650.272,191,823
Feb 28, 202551.3452.3251.3252.0051.103,227,186
Feb 27, 202551.8852.1851.1451.6650.771,547,285
Feb 26, 202552.0252.9852.0252.8251.911,004,316
Feb 25, 202551.4052.6451.2451.9651.061,370,383
Feb 24, 202552.3052.5851.5851.8250.922,271,003
Feb 21, 202553.8253.8652.4452.4451.532,448,184
Feb 20, 202553.5453.9653.4053.8452.911,317,104
Feb 19, 202555.5655.7053.5253.7052.771,749,379
Feb 18, 202555.2055.8454.8455.5854.621,692,812
Feb 17, 202554.4855.0854.3055.0854.13970,899
Feb 14, 202554.2054.6854.1054.3453.401,226,700
Feb 13, 202554.5854.7053.8654.2653.321,280,473
Feb 12, 202553.8054.3653.4854.1853.241,446,770
Feb 11, 202553.3453.7253.1053.5252.591,021,217
Feb 10, 202552.5253.3652.4653.2652.341,167,902
Feb 7, 202553.0053.3452.5052.6651.752,224,075
Feb 6, 202552.2452.9051.8052.7451.831,555,227
Feb 5, 202551.9252.3651.5652.1651.261,625,178
Feb 4, 202551.3052.7051.2052.3451.431,202,431
Feb 3, 202551.3452.3051.0051.7450.841,647,119
Jan 31, 202552.7853.1252.5652.7251.811,608,285
Jan 30, 202551.4052.8851.2652.7451.832,531,956
Jan 29, 202550.4651.7450.4051.4850.592,411,564
Jan 28, 202548.4950.2048.3450.1049.232,642,243
Jan 27, 202548.5749.0048.3948.6047.761,401,791
Jan 24, 202548.8749.0648.3648.9148.061,227,539
Jan 23, 202548.4148.9248.0448.7047.861,572,866
Jan 22, 202548.4449.2348.3948.6747.831,880,304
Jan 21, 202548.9049.0848.4248.4847.642,167,453
Jan 20, 202549.5349.7148.9348.9548.101,283,467
Jan 17, 202549.1449.5649.0549.3848.532,366,862
Jan 16, 202550.9851.1048.9749.0148.162,367,955
Jan 15, 202549.3550.5649.3050.2849.412,218,729
Jan 14, 202549.1849.6448.9749.3648.511,659,374
Jan 13, 202549.6649.7348.8648.9148.061,705,354
Jan 10, 202551.1451.3649.8350.1449.271,484,834
Jan 9, 202550.2651.2250.2451.1050.22806,403
Jan 8, 202550.8251.1050.2250.6849.801,367,980
Jan 7, 202550.6451.3650.3650.8449.961,837,507
Jan 6, 202550.2651.0649.9150.9250.041,355,155
Jan 3, 202550.2050.5249.9449.9849.12952,342
Jan 2, 202549.7150.3849.2350.3249.451,124,118
Dec 31, 202449.6649.7649.5549.6448.78544,140
Dec 30, 202449.5950.3649.5149.6448.781,132,138
Dec 27, 202449.6549.9249.3449.8348.97896,492
Dec 24, 202449.6249.6449.4449.5148.65577,545
Dec 23, 202449.7649.9549.4449.4448.581,666,783
Dec 20, 202449.1350.1848.9350.0649.194,413,941
Dec 19, 202449.5549.9449.1749.4148.561,769,031
Dec 18, 202450.1250.5249.7050.3049.431,663,441
Dec 17, 202449.8951.1649.8350.2049.332,630,199
Dec 16, 202450.0050.3849.6250.3849.512,142,359
Dec 13, 202449.7250.6249.7050.2049.331,861,736
Dec 12, 202450.7050.8649.4349.6748.814,510,745
Dec 11, 202451.4252.4850.5051.1250.247,296,340
Dec 10, 202455.2055.3854.6054.7053.751,521,353
Dec 9, 202455.6655.8655.1455.2454.281,240,186
Dec 6, 202455.8656.0255.4255.8254.851,162,959
Dec 5, 202456.0456.3455.6055.7854.811,816,368
Dec 4, 202454.9856.2254.9655.9855.011,978,865
Dec 3, 202453.7254.9253.7254.8653.911,423,484
Dec 2, 202452.0453.6852.0453.6852.751,276,101
Nov 29, 202451.7652.1851.6052.1851.284,133,530
Nov 28, 202451.9452.2251.7051.8250.921,013,253
Nov 27, 202452.6852.7051.4451.8450.941,047,658
Nov 26, 202452.5452.8252.1252.6651.751,790,373
Nov 25, 202453.2253.3852.9253.0252.104,599,253
Nov 22, 202452.0052.9651.9852.9652.042,325,373
Nov 21, 202451.2451.8650.3051.8050.901,353,057
Nov 20, 202451.3051.7651.0651.2850.391,432,036
Nov 19, 202451.2051.2050.0651.0850.201,606,189
Nov 18, 202451.1651.2650.7451.2650.371,076,088
Nov 15, 202450.7651.3850.6251.0250.141,480,575
Nov 14, 202450.6651.1450.3851.0250.141,593,510
Nov 13, 202450.0050.9850.0050.7649.887,375,627
Nov 12, 202450.2850.8250.0050.2849.412,044,656
Nov 11, 202452.4852.5451.0051.0050.121,477,966
Nov 8, 202451.6652.3451.6252.0051.108,649,619
Nov 7, 202451.5652.0051.2451.6850.791,386,331
Nov 6, 202452.8452.8851.4651.6450.752,682,458
Nov 5, 202451.9852.5451.8252.5451.638,543,191
Nov 4, 202452.6852.8652.0452.0451.142,051,594
Nov 1, 202452.3452.9652.2052.6851.771,552,475
Oct 31, 2024 0.5 Dividend
Oct 31, 202452.7652.8451.9452.3051.402,098,016
Oct 30, 202454.2254.4253.1853.7052.283,152,954
Oct 29, 202454.9655.2054.4454.4653.021,391,745
Oct 28, 202454.8055.2854.6254.7053.251,962,554
Oct 25, 202454.8054.9053.8854.5653.125,046,265
Oct 24, 202454.5055.1254.4655.0053.551,759,917
Oct 23, 202454.0054.6653.9054.5053.062,225,681
Oct 22, 202453.9454.3252.9454.2452.818,615,565
Oct 21, 202453.8054.0653.4453.9452.5110,096,529
Oct 18, 202454.1254.3653.5653.7052.282,410,860
Oct 17, 202454.9055.1054.3854.5853.143,004,118
Oct 16, 202454.3055.1454.2654.9653.512,203,149
Oct 15, 202454.2654.3653.9254.1052.671,680,702
Oct 14, 202453.1854.0453.1854.0452.611,869,862
Oct 11, 202452.7853.3852.3653.2251.811,236,856
Oct 10, 202452.7853.0452.2852.6651.273,093,486
Oct 9, 202453.0853.1252.5252.7851.38979,807
Oct 8, 202452.1652.9652.0052.9651.561,329,932
Oct 7, 202452.2052.8252.0252.4251.031,561,986
Oct 4, 202451.9052.1051.5851.8650.491,963,138
Oct 3, 202451.8452.2251.7251.9250.551,599,208
Oct 2, 202452.2652.4251.7051.9850.611,551,143
Oct 1, 202453.1053.2051.9652.3450.962,180,466
Sep 30, 202453.3053.7653.1453.1451.732,367,772
Sep 27, 202453.2853.9253.2853.3251.912,013,866
Sep 26, 202452.6853.4252.5653.2251.812,205,081
Sep 25, 202452.9253.1252.3852.3850.991,875,155
Sep 24, 202452.7053.2652.3653.2651.852,534,077
Sep 23, 202452.0452.7051.7652.3050.921,369,445
Sep 20, 202451.8052.5451.8052.0250.645,024,803
Sep 19, 202451.9452.2651.3052.0650.681,910,188
Sep 18, 202451.0251.1050.6450.9449.591,427,695
Sep 17, 202450.5451.3650.4251.0449.691,663,045
Sep 16, 202450.1650.6650.1250.3849.051,062,059
Sep 13, 202450.0050.4849.9350.3849.051,917,369
Sep 12, 202449.0049.8948.8949.8248.502,528,505
Sep 11, 202447.0048.9546.9848.3847.102,573,288
Sep 10, 202446.6747.3446.1146.2845.062,259,437
Sep 9, 202446.8446.9046.4846.5545.321,672,618
Sep 6, 202446.8647.5146.3546.6045.372,024,126
Sep 5, 202447.5047.6046.4946.9345.691,802,720
Sep 4, 202448.0148.3147.7847.8746.601,382,429
Sep 3, 202448.8348.9848.2948.4847.201,197,929
Sep 2, 202448.9348.9748.5148.6647.371,350,695
Aug 30, 202449.3049.6148.9848.9847.682,851,811
Aug 29, 202448.7849.3648.5849.3548.041,106,524
Aug 28, 202449.4549.4548.6648.6647.371,604,022
Aug 27, 202449.2549.3448.6649.2447.941,581,974
Aug 26, 202449.2449.4049.1249.1947.891,000,977
Aug 23, 202448.9549.5048.6749.4048.091,079,743
Aug 22, 202448.7249.4948.5248.8547.561,208,691
Aug 21, 202448.1948.5447.9448.5147.231,089,537
Aug 20, 202447.7448.2547.7448.1446.871,472,752
Aug 19, 202446.5947.5046.4647.5046.241,942,850
Aug 16, 202445.5746.7445.5746.5945.361,808,811
Aug 15, 202444.9045.4644.4945.3644.16951,670
Aug 14, 202444.5644.9044.4744.9043.71874,775
Aug 13, 202444.2844.5344.0344.4143.24826,789
Aug 12, 202444.4544.6643.8644.2543.081,016,871
Aug 9, 202443.6144.2243.1344.2243.051,049,832
Aug 8, 202442.9043.4142.7443.4142.261,178,519
Aug 7, 202443.1743.5842.6243.4742.321,388,192
Aug 6, 202443.2143.6142.6742.9441.802,018,155
Aug 5, 202442.7043.3242.2843.3142.162,563,546
Aug 2, 202444.5044.6743.5443.7842.621,656,290
Aug 1, 202445.0345.4344.5844.8843.691,381,450
Jul 31, 202445.5245.6444.5344.8643.672,254,441
Jul 30, 202444.7045.4244.6745.1643.971,373,756
Jul 29, 202445.0245.2044.5444.5443.36887,838
Jul 26, 202444.5045.0344.4744.9643.771,056,306
Jul 25, 202444.7544.9244.0144.8043.611,402,811
Jul 24, 202445.3545.6344.8445.0743.881,348,801
Jul 23, 202445.1145.8944.9045.7344.52928,937
Jul 22, 202445.4545.8045.0145.2644.061,754,622
Jul 19, 202445.3545.7745.0845.2344.032,314,307
Jul 18, 202445.3745.8844.9845.2544.051,307,334
Jul 17, 202445.8745.8844.9745.2944.091,924,572
Jul 16, 202446.0046.0845.5345.9344.721,197,979
Jul 15, 202447.1847.2446.4246.4245.192,201,894
Jul 12, 202446.5047.4046.2047.2946.041,141,060
Jul 11, 202446.1546.6045.6946.4845.251,082,976
Jul 10, 202445.5545.9445.0845.8044.591,230,292
Jul 9, 202445.3345.5645.0345.3744.171,625,077
Jul 8, 202445.3746.0045.2045.6144.402,257,020
Jul 5, 202445.8245.9345.2645.4244.221,167,646
Jul 4, 202445.6545.8645.3745.6944.48938,348
Jul 3, 202445.5445.8745.3245.6944.481,840,020
Jul 2, 202445.6545.6744.6345.2544.051,959,057
Jul 1, 202446.8946.9245.9045.9044.691,807,576
Jun 28, 202446.7746.8046.1146.3645.131,560,758
Jun 27, 202446.3046.8545.8846.4845.252,792,017
Jun 26, 202446.9547.2346.4046.6145.381,246,795
Jun 25, 202447.0447.0646.5846.8245.581,123,213
Jun 24, 202446.8947.3146.4747.2145.964,243,194
Jun 21, 202447.3047.5246.5246.8345.594,343,955
Jun 20, 202447.0047.6846.8247.4346.182,598,222
Jun 19, 202446.9447.1046.5146.8845.643,548,764
Jun 18, 202446.6247.0246.1946.8645.621,397,057
Jun 17, 202446.1146.5845.7846.4445.211,615,044
Jun 14, 202446.1546.3945.3045.9644.742,178,751
Jun 13, 202446.4747.0846.1446.1444.923,291,941
Jun 12, 202445.5746.4945.3246.4745.241,137,595
Jun 11, 202445.9846.0845.1845.4744.273,207,919
Jun 10, 202445.6845.9045.1345.7144.501,837,560
Jun 7, 202446.1546.2345.4845.6744.461,884,201
Jun 6, 202445.7646.4245.5745.9944.771,364,245
Jun 5, 202446.1346.3345.3945.5744.363,962,449
Jun 4, 202444.0544.5343.5043.9342.772,013,472
Jun 3, 202443.9044.2143.7144.0042.841,271,746
May 31, 202444.6044.6343.4343.5642.414,222,874
May 30, 202443.5644.4743.5644.3643.191,571,052
May 29, 202443.7843.9543.3643.5842.431,107,565
May 28, 202444.6244.7043.5143.8042.641,739,757
May 27, 202444.3844.7544.1144.7543.57813,836
May 24, 202444.1444.5644.0044.3043.131,280,825
May 23, 202443.6944.4143.6144.3343.161,625,127
May 22, 202443.2543.7643.1143.6342.48973,243
May 21, 202443.4843.8143.2943.3142.161,239,552
May 20, 202443.2343.5142.9743.4342.281,484,813
May 17, 202442.7043.6442.6443.1542.011,895,757
May 16, 202443.9743.9843.3043.3042.151,428,880
May 15, 202443.6043.9743.4243.8042.641,626,085
May 14, 202443.5243.5743.0443.4842.335,288,039
May 13, 202442.9943.4242.7743.4242.27985,686
May 10, 202442.6143.1142.6042.8841.752,222,226
May 9, 202443.4843.4942.2842.7641.635,311,274
May 8, 202443.0743.6442.9243.6242.471,304,913
May 7, 202443.0043.2242.7043.0641.922,086,581
May 6, 202442.8143.0042.3542.6941.56971,783
May 3, 202442.7142.8842.3642.8241.691,996,065
May 2, 202442.9443.2642.2142.5041.386,906,954

Related Tickers

NXT.L NEXT plc
12,370.00
+0.49%
 
ANF Abercrombie & Fitch Co.
70.79
+2.56%
 
9983.T Fast Retailing Co., Ltd.
47,990.00
+1.98%
 
URBN Urban Outfitters, Inc.
54.51
+3.18%
 
BURL Burlington Stores, Inc.
236.00
+3.51%
 
0RVA.IL SMCP S.A.
3.3625
+7.26%
 
SOMB.BE Stockmann Oyj Abp
2.7550
+4.75%
 
2726.T PAL GROUP Holdings CO., LTD.
3,760.00
-4.45%
 
JD.L JD Sports Fashion Plc
79.98
+0.28%
 
AFT.SG Abercrombie & Fitch Co
60.50
+0.52%