IDEX Corporation (BIT:1IEX)
Italy
· Delayed Price · Currency is EUR 153.45
+8.55 (5.90%)
At close: Dec 5, 2025
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 5.90% | - |
| Dec 4, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0.49% | - |
| Dec 3, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 5.68% | - |
| Dec 2, 2025 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | -13.97% | - |
| Dec 1, 2025 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 5.73% | - |
| Nov 28, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.87% | - |
| Nov 27, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 0.88% | - |
| Nov 26, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -4.04% | - |
| Nov 25, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | -5.36% | - |
| Nov 24, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -0.18% | - |
| Nov 21, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 15.32% | - |
| Nov 20, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.00% | - |
| Nov 19, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -1.41% | - |
| Nov 18, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | -1.77% | - |
| Nov 17, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | -0.28% | - |
| Nov 14, 2025 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | -1.63% | - |
| Nov 13, 2025 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | 1.17% | - |
| Nov 12, 2025 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | 0.14% | - |
| Nov 11, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -1.36% | - |
| Nov 10, 2025 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 2.58% | - |
| Nov 7, 2025 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | -1.92% | - |
| Nov 6, 2025 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -0.71% | - |
| Nov 5, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 0.38% | - |
| Nov 4, 2025 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | -1.48% | - |
| Nov 3, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -1.46% | - |
| Oct 31, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -0.95% | - |
| Oct 30, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.20% | - |
| Oct 29, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 4.73% | - |
| Oct 28, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 0.59% | - |
| Oct 27, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 0.62% | - |
| Oct 24, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 1.59% | - |
| Oct 23, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | -1.97% | - |
| Oct 22, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | -1.43% | - |
| Oct 21, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 3.71% | - |
| Oct 20, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 1.87% | - |
| Oct 17, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.79% | - |
| Oct 16, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -1.79% | - |
| Oct 15, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | 2.44% | - |
| Oct 14, 2025 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | -0.85% | - |
| Oct 13, 2025 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 0.07% | - |
| Oct 10, 2025 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | -2.30% | - |
| Oct 9, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -0.03% | - |
| Oct 8, 2025 | 143.09 | 143.09 | 143.09 | 143.70 | 143.09 | 1.59% | - |
| Oct 7, 2025 | 140.85 | 140.85 | 140.85 | 141.45 | 140.85 | -1.84% | - |
| Oct 6, 2025 | 143.49 | 143.49 | 143.49 | 144.10 | 143.49 | 1.34% | - |
| Oct 3, 2025 | 141.60 | 141.60 | 141.60 | 142.20 | 141.60 | 0.78% | - |
| Oct 2, 2025 | 140.50 | 140.50 | 140.50 | 141.10 | 140.50 | 1.58% | - |
| Oct 1, 2025 | 138.31 | 138.31 | 138.31 | 138.90 | 138.31 | 0.94% | - |
| Sep 30, 2025 | 137.02 | 137.02 | 137.02 | 137.60 | 137.01 | -0.65% | - |
| Sep 29, 2025 | 137.91 | 137.91 | 137.91 | 138.50 | 137.91 | 0.98% | - |
| Sep 26, 2025 | 136.57 | 136.57 | 136.57 | 137.15 | 136.57 | 1.11% | - |
| Sep 25, 2025 | 135.07 | 135.07 | 135.07 | 135.65 | 135.07 | -0.07% | - |
| Sep 24, 2025 | 135.17 | 135.17 | 135.17 | 135.75 | 135.17 | -0.55% | - |
| Sep 23, 2025 | 135.92 | 135.92 | 135.92 | 136.50 | 135.92 | -0.04% | - |
| Sep 22, 2025 | 135.97 | 135.97 | 135.97 | 136.55 | 135.97 | -0.73% | - |
| Sep 19, 2025 | 136.97 | 136.97 | 136.97 | 137.55 | 136.96 | 0.40% | - |
| Sep 18, 2025 | 136.42 | 136.42 | 136.42 | 137.00 | 136.42 | -0.87% | - |
| Sep 17, 2025 | 137.61 | 137.61 | 137.61 | 138.20 | 137.61 | 1.02% | - |
| Sep 16, 2025 | 136.22 | 136.22 | 136.22 | 136.80 | 136.22 | 0.40% | - |
| Sep 15, 2025 | 135.67 | 135.67 | 135.67 | 136.25 | 135.67 | -1.41% | - |
| Sep 12, 2025 | 137.61 | 137.61 | 137.61 | 138.20 | 137.61 | -0.79% | - |
| Sep 11, 2025 | 138.71 | 138.71 | 138.71 | 139.30 | 138.71 | 1.79% | - |
| Sep 10, 2025 | 136.27 | 136.27 | 136.27 | 136.85 | 136.27 | -1.16% | - |
| Sep 9, 2025 | 138.50 | 138.50 | 138.50 | 138.45 | 137.86 | -1.28% | 2 |
| Sep 8, 2025 | 139.65 | 139.65 | 139.65 | 140.25 | 139.65 | -0.18% | - |
| Sep 5, 2025 | 139.90 | 139.90 | 139.90 | 140.50 | 139.90 | 0.79% | - |
| Sep 4, 2025 | 138.81 | 138.81 | 138.81 | 139.40 | 138.81 | 1.05% | - |
| Sep 3, 2025 | 137.36 | 137.36 | 137.36 | 137.95 | 137.36 | -0.14% | - |
| Sep 2, 2025 | 137.56 | 137.56 | 137.56 | 138.15 | 137.56 | -1.64% | - |
| Sep 1, 2025 | 139.85 | 139.85 | 139.85 | 140.45 | 139.85 | - | - |
| Aug 29, 2025 | 139.85 | 139.85 | 139.85 | 140.45 | 139.85 | -0.25% | - |
| Aug 28, 2025 | 140.20 | 140.20 | 140.20 | 140.80 | 140.20 | -1.61% | - |
| Aug 27, 2025 | 142.49 | 142.49 | 142.49 | 143.10 | 142.49 | 0.70% | - |
| Aug 26, 2025 | 141.50 | 141.50 | 141.50 | 142.10 | 141.50 | -0.59% | - |
| Aug 25, 2025 | 142.34 | 142.34 | 142.34 | 142.95 | 142.34 | -0.35% | - |
| Aug 22, 2025 | 142.84 | 142.84 | 142.84 | 143.45 | 142.84 | 2.06% | - |
| Aug 21, 2025 | 139.95 | 139.95 | 139.95 | 140.55 | 139.95 | -0.25% | - |
| Aug 20, 2025 | 140.30 | 140.30 | 140.30 | 140.90 | 140.30 | -1.05% | - |
| Aug 19, 2025 | 141.79 | 141.79 | 141.79 | 142.40 | 141.79 | 0.78% | - |
| Aug 18, 2025 | 140.70 | 140.70 | 140.70 | 141.30 | 140.70 | -1.33% | - |
| Aug 14, 2025 | 145.75 | 145.75 | 145.75 | 143.20 | 142.59 | 0.53% | 2 |
| Aug 13, 2025 | 141.84 | 141.84 | 141.84 | 142.45 | 141.84 | 2.48% | - |
| Aug 12, 2025 | 138.41 | 138.41 | 138.41 | 139.00 | 138.41 | 2.39% | - |
| Aug 11, 2025 | 135.17 | 135.17 | 135.17 | 135.75 | 135.17 | -0.55% | - |
| Aug 8, 2025 | 135.92 | 135.92 | 135.92 | 136.50 | 135.92 | -0.04% | - |
| Aug 7, 2025 | 135.97 | 135.97 | 135.97 | 136.55 | 135.97 | -1.44% | - |
| Aug 6, 2025 | 137.96 | 137.96 | 137.96 | 138.55 | 137.96 | 0.25% | - |
| Aug 5, 2025 | 137.61 | 137.61 | 137.61 | 138.20 | 137.61 | 1.25% | - |
| Aug 4, 2025 | 135.92 | 135.92 | 135.92 | 136.50 | 135.92 | -1.37% | - |
| Aug 1, 2025 | 137.81 | 137.81 | 137.81 | 138.40 | 137.81 | -2.19% | - |
| Jul 31, 2025 | 140.90 | 140.90 | 140.90 | 141.50 | 140.90 | -3.94% | - |
| Jul 30, 2025 | 146.67 | 146.67 | 146.67 | 147.30 | 146.67 | -7.62% | - |
| Jul 29, 2025 | 158.77 | 158.77 | 158.77 | 159.45 | 158.77 | -0.09% | - |
| Jul 28, 2025 | 158.92 | 158.92 | 158.92 | 159.60 | 158.92 | 2.24% | - |
| Jul 25, 2025 | 155.44 | 155.44 | 155.44 | 156.10 | 155.44 | -0.13% | - |
| Jul 24, 2025 | 155.64 | 155.64 | 155.64 | 156.30 | 155.64 | -0.03% | - |
| Jul 23, 2025 | 155.69 | 155.69 | 155.69 | 156.35 | 155.69 | 0.84% | - |
| Jul 22, 2025 | 154.39 | 154.39 | 154.39 | 155.05 | 154.39 | -0.48% | - |
| Jul 21, 2025 | 155.14 | 155.14 | 155.14 | 155.80 | 155.14 | -1.36% | - |
| Jul 18, 2025 | 157.28 | 157.28 | 157.28 | 157.95 | 157.28 | 0.57% | - |