MCE - Delayed Quote EUR

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

48.70

+0.03

+(0.06%)

At close: 5:35:18 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	48.41	48.92	48.04	48.70	48.70	1,572,866
Jan 22, 2025	48.44	49.23	48.39	48.67	48.67	1,880,304
Jan 21, 2025	48.90	49.08	48.42	48.48	48.48	2,167,453
Jan 20, 2025	49.53	49.71	48.93	48.95	48.95	1,283,467
Jan 17, 2025	49.14	49.56	49.05	49.38	49.38	2,366,862
Jan 16, 2025	50.98	51.10	48.97	49.01	49.01	2,367,955
Jan 15, 2025	49.35	50.56	49.30	50.28	50.28	2,218,729
Jan 14, 2025	49.18	49.64	48.97	49.36	49.36	1,659,374
Jan 13, 2025	49.66	49.73	48.86	48.91	48.91	1,705,354
Jan 10, 2025	51.14	51.36	49.83	50.14	50.14	1,484,834
Jan 9, 2025	50.26	51.22	50.24	51.10	51.10	806,403
Jan 8, 2025	50.82	51.10	50.22	50.68	50.68	1,367,980
Jan 7, 2025	50.64	51.36	50.36	50.84	50.84	1,837,507
Jan 6, 2025	50.26	51.06	49.91	50.92	50.92	1,355,155
Jan 3, 2025	50.20	50.52	49.94	49.98	49.98	952,342
Jan 2, 2025	49.71	50.38	49.23	50.32	50.32	1,124,118
Dec 31, 2024	49.66	49.76	49.55	49.64	49.64	544,140
Dec 30, 2024	49.59	50.36	49.51	49.64	49.64	1,132,138
Dec 27, 2024	49.65	49.92	49.34	49.83	49.83	896,492
Dec 24, 2024	49.62	49.64	49.44	49.51	49.51	577,545
Dec 23, 2024	49.76	49.95	49.44	49.44	49.44	1,666,783
Dec 20, 2024	49.13	50.18	48.93	50.06	50.06	4,413,941
Dec 19, 2024	49.55	49.94	49.17	49.41	49.41	1,769,031
Dec 18, 2024	50.12	50.52	49.70	50.30	50.30	1,663,441
Dec 17, 2024	49.89	51.16	49.83	50.20	50.20	2,630,199
Dec 16, 2024	50.00	50.38	49.62	50.38	50.38	2,142,359
Dec 13, 2024	49.72	50.62	49.70	50.20	50.20	1,861,736
Dec 12, 2024	50.70	50.86	49.43	49.67	49.67	4,510,745
Dec 11, 2024	51.42	52.48	50.50	51.12	51.12	7,296,340
Dec 10, 2024	55.20	55.38	54.60	54.70	54.70	1,521,353
Dec 9, 2024	55.66	55.86	55.14	55.24	55.24	1,240,186
Dec 6, 2024	55.86	56.02	55.42	55.82	55.82	1,162,959
Dec 5, 2024	56.04	56.34	55.60	55.78	55.78	1,816,368
Dec 4, 2024	54.98	56.22	54.96	55.98	55.98	1,978,865
Dec 3, 2024	53.72	54.92	53.72	54.86	54.86	1,423,484
Dec 2, 2024	52.04	53.68	52.04	53.68	53.68	1,276,101
Nov 29, 2024	51.76	52.18	51.60	52.18	52.18	4,133,530
Nov 28, 2024	51.94	52.22	51.70	51.82	51.82	1,013,253
Nov 27, 2024	52.68	52.70	51.44	51.84	51.84	1,047,658
Nov 26, 2024	52.54	52.82	52.12	52.66	52.66	1,790,373
Nov 25, 2024	53.22	53.38	52.92	53.02	53.02	4,599,253
Nov 22, 2024	52.00	52.96	51.98	52.96	52.96	2,325,373
Nov 21, 2024	51.24	51.86	50.30	51.80	51.80	1,353,057
Nov 20, 2024	51.30	51.76	51.06	51.28	51.28	1,432,036
Nov 19, 2024	51.20	51.20	50.06	51.08	51.08	1,606,189
Nov 18, 2024	51.16	51.26	50.74	51.26	51.26	1,076,088
Nov 15, 2024	50.76	51.38	50.62	51.02	51.02	1,480,575
Nov 14, 2024	50.66	51.14	50.38	51.02	51.02	1,593,510
Nov 13, 2024	50.00	50.98	50.00	50.76	50.76	7,375,627
Nov 12, 2024	50.28	50.82	50.00	50.28	50.28	2,044,656
Nov 11, 2024	52.48	52.54	51.00	51.00	51.00	1,477,966
Nov 8, 2024	51.66	52.34	51.62	52.00	52.00	8,649,619
Nov 7, 2024	51.56	52.00	51.24	51.68	51.68	1,386,331
Nov 6, 2024	52.84	52.88	51.46	51.64	51.64	2,682,458
Nov 5, 2024	51.98	52.54	51.82	52.54	52.54	8,543,191
Nov 4, 2024	52.68	52.86	52.04	52.04	52.04	2,051,594
Nov 1, 2024	52.34	52.96	52.20	52.68	52.68	1,552,475
Oct 31, 2024	0.50 Dividend
Oct 31, 2024	52.76	52.84	51.94	52.30	52.30	2,098,016
Oct 30, 2024	54.22	54.42	53.18	53.70	53.20	3,152,954
Oct 29, 2024	54.96	55.20	54.44	54.46	53.95	1,391,745
Oct 28, 2024	54.80	55.28	54.62	54.70	54.19	1,962,554
Oct 25, 2024	54.80	54.90	53.88	54.56	54.05	5,046,265
Oct 24, 2024	54.50	55.12	54.46	55.00	54.49	1,759,917
Oct 23, 2024	54.00	54.66	53.90	54.50	53.99	2,225,681
Oct 22, 2024	53.94	54.32	52.94	54.24	53.73	8,615,565
Oct 21, 2024	53.80	54.06	53.44	53.94	53.44	10,096,529
Oct 18, 2024	54.12	54.36	53.56	53.70	53.20	2,410,860
Oct 17, 2024	54.90	55.10	54.38	54.58	54.07	3,004,118
Oct 16, 2024	54.30	55.14	54.26	54.96	54.45	2,203,149
Oct 15, 2024	54.26	54.36	53.92	54.10	53.60	1,680,702
Oct 14, 2024	53.18	54.04	53.18	54.04	53.54	1,869,862
Oct 11, 2024	52.78	53.38	52.36	53.22	52.72	1,236,856
Oct 10, 2024	52.78	53.04	52.28	52.66	52.17	3,093,486
Oct 9, 2024	53.08	53.12	52.52	52.78	52.29	979,807
Oct 8, 2024	52.16	52.96	52.00	52.96	52.47	1,329,932
Oct 7, 2024	52.20	52.82	52.02	52.42	51.93	1,561,986
Oct 4, 2024	51.90	52.10	51.58	51.86	51.38	1,963,138
Oct 3, 2024	51.84	52.22	51.72	51.92	51.44	1,599,208
Oct 2, 2024	52.26	52.42	51.70	51.98	51.50	1,551,143
Oct 1, 2024	53.10	53.20	51.96	52.34	51.85	2,180,466
Sep 30, 2024	53.30	53.76	53.14	53.14	52.65	2,367,772
Sep 27, 2024	53.28	53.92	53.28	53.32	52.82	2,013,866
Sep 26, 2024	52.68	53.42	52.56	53.22	52.72	2,205,081
Sep 25, 2024	52.92	53.12	52.38	52.38	51.89	1,875,155
Sep 24, 2024	52.70	53.26	52.36	53.26	52.76	2,534,077
Sep 23, 2024	52.04	52.70	51.76	52.30	51.81	1,369,445
Sep 20, 2024	51.80	52.54	51.80	52.02	51.54	5,024,803
Sep 19, 2024	51.94	52.26	51.30	52.06	51.58	1,910,188
Sep 18, 2024	51.02	51.10	50.64	50.94	50.47	1,427,695
Sep 17, 2024	50.54	51.36	50.42	51.04	50.56	1,663,045
Sep 16, 2024	50.16	50.66	50.12	50.38	49.91	1,062,059
Sep 13, 2024	50.00	50.48	49.93	50.38	49.91	1,917,369
Sep 12, 2024	49.00	49.89	48.89	49.82	49.36	2,528,505
Sep 11, 2024	47.00	48.95	46.98	48.38	47.93	2,573,288
Sep 10, 2024	46.67	47.34	46.11	46.28	45.85	2,259,437
Sep 9, 2024	46.84	46.90	46.48	46.55	46.12	1,672,618
Sep 6, 2024	46.86	47.51	46.35	46.60	46.17	2,024,126
Sep 5, 2024	47.50	47.60	46.49	46.93	46.49	1,802,720
Sep 4, 2024	48.01	48.31	47.78	47.87	47.42	1,382,429
Sep 3, 2024	48.83	48.98	48.29	48.48	48.03	1,197,929
Sep 2, 2024	48.93	48.97	48.51	48.66	48.21	1,350,695
Aug 30, 2024	49.30	49.61	48.98	48.98	48.52	2,851,811
Aug 29, 2024	48.78	49.36	48.58	49.35	48.89	1,106,524
Aug 28, 2024	49.45	49.45	48.66	48.66	48.21	1,604,022
Aug 27, 2024	49.25	49.34	48.66	49.24	48.78	1,581,974
Aug 26, 2024	49.24	49.40	49.12	49.19	48.73	1,000,977
Aug 23, 2024	48.95	49.50	48.67	49.40	48.94	1,079,743
Aug 22, 2024	48.72	49.49	48.52	48.85	48.40	1,208,691
Aug 21, 2024	48.19	48.54	47.94	48.51	48.06	1,089,537
Aug 20, 2024	47.74	48.25	47.74	48.14	47.69	1,472,752
Aug 19, 2024	46.59	47.50	46.46	47.50	47.06	1,942,850
Aug 16, 2024	45.57	46.74	45.57	46.59	46.16	1,808,811
Aug 15, 2024	44.90	45.46	44.49	45.36	44.94	951,670
Aug 14, 2024	44.56	44.90	44.47	44.90	44.48	874,775
Aug 13, 2024	44.28	44.53	44.03	44.41	44.00	826,789
Aug 12, 2024	44.45	44.66	43.86	44.25	43.84	1,016,871
Aug 9, 2024	43.61	44.22	43.13	44.22	43.81	1,049,832
Aug 8, 2024	42.90	43.41	42.74	43.41	43.01	1,178,519
Aug 7, 2024	43.17	43.58	42.62	43.47	43.07	1,388,192
Aug 6, 2024	43.21	43.61	42.67	42.94	42.54	2,018,155
Aug 5, 2024	42.70	43.32	42.28	43.31	42.91	2,563,546
Aug 2, 2024	44.50	44.67	43.54	43.78	43.37	1,656,290
Aug 1, 2024	45.03	45.43	44.58	44.88	44.46	1,381,450
Jul 31, 2024	45.52	45.64	44.53	44.86	44.44	2,254,441
Jul 30, 2024	44.70	45.42	44.67	45.16	44.74	1,373,756
Jul 29, 2024	45.02	45.20	44.54	44.54	44.13	887,838
Jul 26, 2024	44.50	45.03	44.47	44.96	44.54	1,056,306
Jul 25, 2024	44.75	44.92	44.01	44.80	44.38	1,402,811
Jul 24, 2024	45.35	45.63	44.84	45.07	44.65	1,348,801
Jul 23, 2024	45.11	45.89	44.90	45.73	45.30	928,937
Jul 22, 2024	45.45	45.80	45.01	45.26	44.84	1,754,622
Jul 19, 2024	45.35	45.77	45.08	45.23	44.81	2,314,307
Jul 18, 2024	45.37	45.88	44.98	45.25	44.83	1,307,334
Jul 17, 2024	45.87	45.88	44.97	45.29	44.87	1,924,572
Jul 16, 2024	46.00	46.08	45.53	45.93	45.50	1,197,979
Jul 15, 2024	47.18	47.24	46.42	46.42	45.99	2,201,894
Jul 12, 2024	46.50	47.40	46.20	47.29	46.85	1,141,060
Jul 11, 2024	46.15	46.60	45.69	46.48	46.05	1,082,976
Jul 10, 2024	45.55	45.94	45.08	45.80	45.37	1,230,292
Jul 9, 2024	45.33	45.56	45.03	45.37	44.95	1,625,077
Jul 8, 2024	45.37	46.00	45.20	45.61	45.19	2,257,020
Jul 5, 2024	45.82	45.93	45.26	45.42	45.00	1,167,646
Jul 4, 2024	45.65	45.86	45.37	45.69	45.26	938,348
Jul 3, 2024	45.54	45.87	45.32	45.69	45.26	1,840,020
Jul 2, 2024	45.65	45.67	44.63	45.25	44.83	1,959,057
Jul 1, 2024	46.89	46.92	45.90	45.90	45.47	1,807,576
Jun 28, 2024	46.77	46.80	46.11	46.36	45.93	1,560,758
Jun 27, 2024	46.30	46.85	45.88	46.48	46.05	2,792,017
Jun 26, 2024	46.95	47.23	46.40	46.61	46.18	1,246,795
Jun 25, 2024	47.04	47.06	46.58	46.82	46.38	1,123,213
Jun 24, 2024	46.89	47.31	46.47	47.21	46.77	4,243,194
Jun 21, 2024	47.30	47.52	46.52	46.83	46.39	4,343,955
Jun 20, 2024	47.00	47.68	46.82	47.43	46.99	2,598,222
Jun 19, 2024	46.94	47.10	46.51	46.88	46.44	3,548,764
Jun 18, 2024	46.62	47.02	46.19	46.86	46.42	1,397,057
Jun 17, 2024	46.11	46.58	45.78	46.44	46.01	1,615,044
Jun 14, 2024	46.15	46.39	45.30	45.96	45.53	2,178,751
Jun 13, 2024	46.47	47.08	46.14	46.14	45.71	3,291,941
Jun 12, 2024	45.57	46.49	45.32	46.47	46.04	1,137,595
Jun 11, 2024	45.98	46.08	45.18	45.47	45.05	3,207,919
Jun 10, 2024	45.68	45.90	45.13	45.71	45.28	1,837,560
Jun 7, 2024	46.15	46.23	45.48	45.67	45.24	1,884,201
Jun 6, 2024	45.76	46.42	45.57	45.99	45.56	1,364,245
Jun 5, 2024	46.13	46.33	45.39	45.57	45.15	3,962,449
Jun 4, 2024	44.05	44.53	43.50	43.93	43.52	2,013,472
Jun 3, 2024	43.90	44.21	43.71	44.00	43.59	1,271,746
May 31, 2024	44.60	44.63	43.43	43.56	43.15	4,222,874
May 30, 2024	43.56	44.47	43.56	44.36	43.95	1,571,052
May 29, 2024	43.78	43.95	43.36	43.58	43.17	1,107,565
May 28, 2024	44.62	44.70	43.51	43.80	43.39	1,739,757
May 27, 2024	44.38	44.75	44.11	44.75	44.33	813,836
May 24, 2024	44.14	44.56	44.00	44.30	43.89	1,280,825
May 23, 2024	43.69	44.41	43.61	44.33	43.92	1,625,127
May 22, 2024	43.25	43.76	43.11	43.63	43.22	973,243
May 21, 2024	43.48	43.81	43.29	43.31	42.91	1,239,552
May 20, 2024	43.23	43.51	42.97	43.43	43.03	1,484,813
May 17, 2024	42.70	43.64	42.64	43.15	42.75	1,895,757
May 16, 2024	43.97	43.98	43.30	43.30	42.90	1,428,880
May 15, 2024	43.60	43.97	43.42	43.80	43.39	1,626,085
May 14, 2024	43.52	43.57	43.04	43.48	43.08	5,288,039
May 13, 2024	42.99	43.42	42.77	43.42	43.02	985,686
May 10, 2024	42.61	43.11	42.60	42.88	42.48	2,222,226
May 9, 2024	43.48	43.49	42.28	42.76	42.36	5,311,274
May 8, 2024	43.07	43.64	42.92	43.62	43.21	1,304,913
May 7, 2024	43.00	43.22	42.70	43.06	42.66	2,086,581
May 6, 2024	42.81	43.00	42.35	42.69	42.29	971,783
May 3, 2024	42.71	42.88	42.36	42.82	42.42	1,996,065
May 2, 2024	42.94	43.26	42.21	42.50	42.10	6,906,954
Apr 30, 2024	43.87	43.87	42.78	42.85	42.45	2,380,092
Apr 29, 2024	0.77 Dividend
Apr 29, 2024	45.02	45.16	43.67	43.87	43.46	1,346,611
Apr 26, 2024	45.00	45.47	44.54	45.34	44.16	2,043,627
Apr 25, 2024	45.28	45.53	44.02	44.70	43.53	3,006,151
Apr 24, 2024	46.08	46.08	45.15	45.19	44.01	1,397,793
Apr 23, 2024	45.00	46.06	44.95	46.03	44.83	19,083,663
Apr 22, 2024	44.21	44.72	44.07	44.65	43.48	9,140,388
Apr 19, 2024	43.26	43.92	42.89	43.74	42.60	2,000,340
Apr 18, 2024	43.74	43.97	43.24	43.74	42.60	1,516,752
Apr 17, 2024	43.56	44.19	43.41	43.58	42.44	6,003,648
Apr 16, 2024	43.65	43.77	43.21	43.50	42.36	6,424,810
Apr 15, 2024	43.99	44.29	43.49	44.29	43.13	2,237,136
Apr 12, 2024	43.80	44.28	43.58	43.66	42.52	1,287,982
Apr 11, 2024	43.60	43.80	43.10	43.44	42.30	1,405,656
Apr 10, 2024	44.32	44.49	43.34	43.62	42.48	1,580,283
Apr 9, 2024	45.00	45.01	44.13	44.20	43.04	1,797,942
Apr 8, 2024	45.11	45.31	44.64	45.01	43.83	1,130,325
Apr 5, 2024	45.30	45.53	45.04	45.20	44.02	2,177,839
Apr 4, 2024	46.55	46.66	45.92	46.01	44.81	3,472,168
Apr 3, 2024	45.95	46.69	45.73	46.49	45.27	1,791,487
Apr 2, 2024	46.42	47.02	45.61	45.88	44.68	2,854,488
Mar 28, 2024	46.80	46.90	46.36	46.67	45.45	2,272,957
Mar 27, 2024	45.91	46.87	45.91	46.66	45.44	2,070,148
Mar 26, 2024	45.85	45.95	45.44	45.73	44.53	1,408,194
Mar 25, 2024	45.82	45.97	45.53	45.76	44.56	1,440,196
Mar 22, 2024	46.00	46.44	45.61	46.23	45.02	1,943,621
Mar 21, 2024	46.68	46.95	46.23	46.27	45.06	1,998,975
Mar 20, 2024	45.82	46.18	45.51	46.14	44.93	1,270,488
Mar 19, 2024	45.20	45.95	45.00	45.82	44.62	1,728,216
Mar 18, 2024	45.11	45.31	44.73	44.98	43.80	1,569,931
Mar 15, 2024	44.76	45.65	44.59	45.08	43.90	5,298,403
Mar 14, 2024	44.50	45.25	44.24	44.76	43.59	2,341,361
Mar 13, 2024	42.18	44.48	41.93	44.26	43.10	7,052,469
Mar 12, 2024	40.58	41.09	40.33	41.08	40.01	1,792,141
Mar 11, 2024	40.57	40.66	40.21	40.37	39.31	1,580,499
Mar 8, 2024	41.13	41.13	40.49	40.67	39.61	1,320,051
Mar 7, 2024	40.55	41.39	39.91	41.15	40.07	1,960,963
Mar 6, 2024	40.72	41.00	40.53	40.95	39.88	1,243,887
Mar 5, 2024	41.12	41.13	40.50	40.65	39.59	2,806,753
Mar 4, 2024	41.17	41.29	40.90	41.10	40.03	1,210,774
Mar 1, 2024	41.03	41.40	40.83	41.10	40.03	1,578,887
Feb 29, 2024	41.16	41.54	40.95	41.01	39.94	3,410,040
Feb 28, 2024	40.92	41.09	40.39	41.01	39.94	1,438,929
Feb 27, 2024	41.50	41.55	40.76	41.04	39.97	1,370,414
Feb 26, 2024	41.08	41.60	40.99	41.60	40.51	1,462,144
Feb 23, 2024	41.10	41.32	40.85	41.01	39.94	1,810,161
Feb 22, 2024	41.07	41.27	40.69	41.04	39.97	1,427,077
Feb 21, 2024	40.18	40.90	40.15	40.81	39.74	1,399,007
Feb 20, 2024	39.69	40.11	39.53	40.10	39.05	1,402,638
Feb 19, 2024	39.42	39.70	39.05	39.67	38.63	863,148
Feb 16, 2024	39.60	39.65	39.32	39.60	38.57	1,583,846
Feb 15, 2024	39.39	39.46	39.01	39.39	38.36	1,155,667
Feb 14, 2024	39.04	39.46	38.93	39.21	38.19	1,379,236
Feb 13, 2024	39.30	39.37	38.79	39.11	38.09	1,918,129
Feb 12, 2024	39.21	39.48	38.99	39.42	38.39	878,800
Feb 9, 2024	38.93	39.06	38.56	39.06	38.04	2,583,257
Feb 8, 2024	38.65	39.02	38.48	38.88	37.86	1,451,262
Feb 7, 2024	38.96	39.00	38.41	38.50	37.49	1,798,442
Feb 6, 2024	39.17	39.20	38.72	39.07	38.05	1,228,783
Feb 5, 2024	39.59	39.73	38.64	38.81	37.80	1,708,008
Feb 2, 2024	39.80	40.09	39.28	39.63	38.59	1,487,416
Feb 1, 2024	39.62	39.80	39.33	39.55	38.52	1,733,914
Jan 31, 2024	39.32	40.12	39.30	39.71	38.67	2,393,368
Jan 30, 2024	39.01	40.06	39.00	40.00	38.95	1,695,740
Jan 29, 2024	38.75	39.03	38.61	38.92	37.90	1,235,646
Jan 26, 2024	39.05	39.33	38.57	38.87	37.85	1,695,816
Jan 25, 2024	39.03	39.16	38.61	39.14	38.12	1,175,771
Jan 24, 2024	38.37	39.01	38.29	39.01	37.99	1,716,357
Jan 23, 2024	39.25	39.29	38.28	38.34	37.34	1,783,123

GES Guess?, Inc.

13.30

+1.45%

NXT.L NEXT plc

9,534.00

+0.34%

9983.T Fast Retailing Co., Ltd.

49,570.00

+0.96%

VSCO Victoria's Secret & Co.

38.25

-0.91%

BKE The Buckle, Inc.

48.46

+0.94%

ROST Ross Stores, Inc.

148.94

-0.57%

JD.L JD Sports Fashion Plc

81.70

-1.54%

BURL Burlington Stores, Inc.

291.09

+0.75%

GFG.DU Global Fashion Group SA

0.2210

+0.23%

WHX.F APB Apranga

2.9450

-0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers