IDEX Corporation (BIT:1IEX)
Italy
· Delayed Price · Currency is EUR 152.25
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 1.92% | - |
| Apr 27, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -8.00% | - |
| Apr 24, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -0.33% | - |
| Apr 23, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 4.60% | - |
| Apr 22, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 1.70% | - |
| Apr 21, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | -5.27% | - |
| Apr 20, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 3.68% | - |
| Apr 17, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.14% | - |
| Apr 16, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 6.86% | - |
| Apr 15, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -5.51% | - |
| Apr 14, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 1.51% | - |
| Apr 13, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 0.35% | - |
| Apr 10, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 0.65% | - |
| Apr 9, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.68% | - |
| Apr 8, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 5.04% | - |
| Apr 7, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 2.30% | - |
| Apr 2, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -4.76% | - |
| Apr 1, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 7.37% | - |
| Mar 31, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | 1.55% | - |
| Mar 30, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | -4.65% | - |
| Mar 27, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 3.24% | - |
| Mar 26, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -1.90% | - |
| Mar 25, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | 2.07% | - |
| Mar 24, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -1.57% | - |
| Mar 23, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 1.62% | - |
| Mar 20, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -4.18% | - |
| Mar 19, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -4.09% | - |
| Mar 18, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.06% | - |
| Mar 17, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 5.59% | - |
| Mar 16, 2026 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | -2.20% | - |
| Mar 13, 2026 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | 2.37% | - |
| Mar 12, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | -6.97% | - |
| Mar 11, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | 1.00% | - |
| Mar 10, 2026 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 2.22% | - |
| Mar 9, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | -0.06% | - |
| Mar 6, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | -6.24% | - |
| Mar 5, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | -0.53% | - |
| Mar 4, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 2.20% | - |
| Mar 3, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | -2.45% | - |
| Mar 2, 2026 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | 2.81% | - |
| Feb 27, 2026 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | -1.41% | - |
| Feb 26, 2026 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | -1.20% | - |
| Feb 25, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 7.63% | - |
| Feb 24, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -6.80% | - |
| Feb 23, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | 4.32% | - |
| Feb 20, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 2.24% | - |
| Feb 19, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -3.18% | - |
| Feb 18, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0.29% | - |
| Feb 17, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -3.23% | - |
| Feb 16, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | -0.42% | - |
| Feb 13, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | 5.48% | - |
| Feb 12, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -0.24% | - |
| Feb 11, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -10.46% | - |
| Feb 10, 2026 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | 3.38% | - |
| Feb 9, 2026 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | -1.63% | - |
| Feb 6, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 9.95% | - |
| Feb 5, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -3.33% | - |
| Feb 4, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 5.21% | - |
| Feb 3, 2026 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | -2.91% | - |
| Feb 2, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 3.34% | - |
| Jan 30, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -1.19% | - |
| Jan 29, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 3.82% | - |
| Jan 28, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -0.80% | - |
| Jan 27, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -2.88% | - |
| Jan 26, 2026 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | 3.60% | - |
| Jan 23, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -1.31% | - |
| Jan 22, 2026 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | -1.94% | - |
| Jan 21, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | 1.76% | - |
| Jan 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.45% | - |
| Jan 19, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | -0.09% | - |
| Jan 16, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.06% | - |
| Jan 15, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | -3.40% | - |
| Jan 14, 2026 | 174.54 | 174.54 | 174.54 | 175.15 | 174.54 | 15.04% | - |
| Jan 13, 2026 | 167.35 | 167.35 | 160.50 | 152.25 | 151.72 | -6.16% | 4 |
| Jan 12, 2026 | 161.69 | 161.69 | 161.69 | 162.25 | 161.69 | 2.43% | - |
| Jan 9, 2026 | 157.85 | 157.85 | 157.85 | 158.40 | 157.85 | -1.46% | - |
| Jan 8, 2026 | 160.19 | 160.19 | 160.19 | 160.75 | 160.19 | 3.28% | - |
| Jan 7, 2026 | 155.11 | 155.11 | 155.11 | 155.65 | 155.11 | 5.92% | - |
| Jan 6, 2026 | 146.44 | 146.44 | 146.44 | 146.95 | 146.44 | -2.00% | - |
| Jan 5, 2026 | 149.43 | 149.43 | 149.43 | 149.95 | 149.43 | 0.57% | - |
| Jan 2, 2026 | 148.58 | 148.58 | 148.58 | 149.10 | 148.58 | -2.39% | - |
| Dec 30, 2025 | 152.22 | 152.22 | 152.22 | 152.75 | 152.22 | -0.07% | - |
| Dec 29, 2025 | 152.32 | 152.32 | 152.32 | 152.85 | 152.32 | 5.45% | - |
| Dec 23, 2025 | 144.45 | 144.45 | 144.45 | 144.95 | 144.45 | -7.56% | - |
| Dec 22, 2025 | 156.26 | 156.26 | 156.26 | 156.80 | 156.25 | 0.84% | - |
| Dec 19, 2025 | 154.96 | 154.96 | 154.96 | 155.50 | 154.96 | 0.45% | - |
| Dec 18, 2025 | 154.26 | 154.26 | 154.26 | 154.80 | 154.26 | 11.01% | - |
| Dec 17, 2025 | 138.97 | 138.97 | 138.97 | 139.45 | 138.96 | -3.63% | - |
| Dec 16, 2025 | 144.20 | 144.20 | 144.20 | 144.70 | 144.20 | -11.82% | - |
| Dec 15, 2025 | 163.53 | 163.53 | 163.53 | 164.10 | 163.53 | 5.09% | - |
| Dec 12, 2025 | 155.61 | 155.61 | 155.61 | 156.15 | 155.61 | 7.84% | - |
| Dec 11, 2025 | 144.30 | 144.30 | 144.30 | 144.80 | 144.30 | -3.69% | - |
| Dec 10, 2025 | 150.15 | 150.15 | 150.15 | 150.35 | 149.83 | 10.67% | 4 |
| Dec 9, 2025 | 135.38 | 135.38 | 135.38 | 135.85 | 135.38 | -8.61% | - |
| Dec 8, 2025 | 148.13 | 148.13 | 148.13 | 148.65 | 148.13 | -3.13% | - |
| Dec 5, 2025 | 152.92 | 152.92 | 152.92 | 153.45 | 152.92 | 5.90% | - |
| Dec 4, 2025 | 144.40 | 144.40 | 144.40 | 144.90 | 144.40 | 0.49% | - |
| Dec 3, 2025 | 143.70 | 143.70 | 143.70 | 144.20 | 143.70 | 5.68% | - |
| Dec 2, 2025 | 135.98 | 135.98 | 135.98 | 136.45 | 135.98 | -13.97% | - |
| Dec 1, 2025 | 158.05 | 158.05 | 158.05 | 158.60 | 158.05 | 5.73% | - |