IAC Inc. (BIT:1IAC)
Italy
· Delayed Price · Currency is EUR 32.85
+2.92 (9.76%)
At close: Dec 3, 2025
IAC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.02 | 31.10 | 31.00 | 31.42 | 31.42 | -6.88% | 201 |
| Dec 4, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 2.71% | - |
| Dec 3, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 9.76% | - |
| Dec 2, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -1.55% | - |
| Dec 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.13% | - |
| Nov 28, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 3.02% | - |
| Nov 27, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 2.46% | - |
| Nov 26, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 2.34% | - |
| Nov 25, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.29% | - |
| Nov 24, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -9.00% | - |
| Nov 21, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 11.24% | - |
| Nov 20, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -1.25% | - |
| Nov 19, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.21% | - |
| Nov 18, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.25% | - |
| Nov 17, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.65% | - |
| Nov 14, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.21% | - |
| Nov 13, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -4.51% | - |
| Nov 12, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.49% | - |
| Nov 11, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.51% | - |
| Nov 10, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.62% | - |
| Nov 7, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.14% | - |
| Nov 6, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.77% | - |
| Nov 5, 2025 | 29.25 | 29.25 | 28.70 | 28.68 | 28.68 | 2.39% | 2 |
| Nov 4, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.83% | - |
| Nov 3, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 1.98% | - |
| Oct 31, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.33% | - |
| Oct 30, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.51% | - |
| Oct 29, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -3.71% | - |
| Oct 28, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.65% | - |
| Oct 27, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -1.16% | - |
| Oct 24, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.76% | - |
| Oct 23, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.68% | - |
| Oct 22, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.49% | - |
| Oct 21, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.84% | - |
| Oct 20, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 2.03% | - |
| Oct 17, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.75% | - |
| Oct 16, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.70% | - |
| Oct 15, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -2.31% | - |
| Oct 14, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 2.90% | - |
| Oct 13, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 1.11% | - |
| Oct 10, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -3.39% | - |
| Oct 9, 2025 | 29.49 | 29.49 | 29.49 | 28.91 | 28.91 | -0.10% | 10 |
| Oct 8, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.99% | - |
| Oct 7, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.61% | - |
| Oct 6, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.31% | - |
| Oct 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.72% | - |
| Oct 2, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.45% | - |
| Oct 1, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.31% | - |
| Sep 30, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -2.66% | - |
| Sep 29, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.17% | - |
| Sep 26, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2.31% | - |
| Sep 25, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.57% | - |
| Sep 24, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.30% | - |
| Sep 23, 2025 | 30.15 | 30.15 | 30.15 | 29.98 | 29.98 | -1.87% | 80 |
| Sep 22, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -3.17% | - |
| Sep 19, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.66% | - |
| Sep 18, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 2.09% | - |
| Sep 17, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.83% | - |
| Sep 16, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.04% | - |
| Sep 15, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.19% | - |
| Sep 12, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.96% | - |
| Sep 11, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 3.42% | - |
| Sep 10, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -3.12% | - |
| Sep 9, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.29% | - |
| Sep 8, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -1.46% | - |
| Sep 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.13% | - |
| Sep 4, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.55% | - |
| Sep 3, 2025 | 31.60 | 31.60 | 31.60 | 31.11 | 31.11 | 1.10% | 80 |
| Sep 2, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.91% | - |
| Sep 1, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - | - |
| Aug 29, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.45% | - |
| Aug 28, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.60% | - |
| Aug 27, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.75% | - |
| Aug 26, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.74% | - |
| Aug 25, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.16% | - |
| Aug 22, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 2.88% | - |
| Aug 21, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.10% | - |
| Aug 20, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.95% | - |
| Aug 19, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.19% | - |
| Aug 18, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 3.72% | - |
| Aug 14, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - | - |
| Aug 13, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - | - |
| Aug 12, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - | - |
| Aug 11, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - | - |
| Aug 8, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 2.00% | - |
| Aug 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Aug 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -14.00% | - |
| Aug 5, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - | - |
| Aug 4, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - | - |
| Aug 1, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - | - |
| Jul 31, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - | - |
| Jul 30, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -2.07% | - |
| Jul 29, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 1.32% | - |
| Jul 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.65% | - |
| Jul 24, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - | - |
| Jul 23, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.32% | - |
| Jul 22, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - | - |
| Jul 21, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -6.52% | - |
| Jul 18, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 2.12% | - |