Industria de Diseño Textil, S.A. (ETR:IXD1)
Germany
· Delayed Price · Currency is EUR 54.86
+0.10 (0.18%)
At close: Dec 5, 2025
ETR:IXD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.68 | 55.20 | 54.30 | 54.86 | 54.86 | 0.18% | 6,568 |
| Dec 4, 2025 | 53.50 | 54.76 | 53.50 | 54.76 | 54.76 | 2.36% | 812 |
| Dec 3, 2025 | 52.82 | 54.02 | 52.10 | 53.50 | 53.50 | 9.92% | 16,155 |
| Dec 2, 2025 | 49.11 | 49.53 | 48.65 | 48.67 | 48.67 | -1.22% | 962 |
| Dec 1, 2025 | 48.20 | 49.27 | 48.20 | 49.27 | 49.27 | 2.20% | 1,985 |
| Nov 28, 2025 | 48.26 | 48.32 | 48.11 | 48.21 | 48.21 | 0.35% | 3,812 |
| Nov 27, 2025 | 47.92 | 48.14 | 47.92 | 48.04 | 48.04 | 0.17% | 123 |
| Nov 26, 2025 | 47.65 | 47.96 | 47.43 | 47.96 | 47.96 | 1.18% | 1,110 |
| Nov 25, 2025 | 46.57 | 47.46 | 46.57 | 47.40 | 47.40 | 1.46% | 1,135 |
| Nov 24, 2025 | 47.13 | 47.13 | 46.72 | 46.72 | 46.72 | 0.75% | 112 |
| Nov 21, 2025 | 46.88 | 46.88 | 46.37 | 46.37 | 46.37 | -2.30% | 1,584 |
| Nov 20, 2025 | 47.49 | 47.75 | 47.30 | 47.46 | 47.46 | - | 1,404 |
| Nov 19, 2025 | 46.62 | 47.51 | 46.62 | 47.46 | 47.46 | 2.02% | 1,665 |
| Nov 18, 2025 | 46.50 | 46.55 | 46.38 | 46.52 | 46.52 | -1.15% | 1,127 |
| Nov 17, 2025 | 48.44 | 48.44 | 47.05 | 47.06 | 47.06 | -2.71% | 4,421 |
| Nov 14, 2025 | 48.48 | 48.81 | 48.37 | 48.37 | 48.37 | -1.14% | 2,371 |
| Nov 13, 2025 | 49.94 | 49.94 | 48.93 | 48.93 | 48.93 | -2.02% | 576 |
| Nov 12, 2025 | 49.84 | 50.10 | 49.72 | 49.94 | 49.94 | -0.64% | 1,628 |
| Nov 11, 2025 | 48.70 | 50.26 | 48.56 | 50.26 | 50.26 | 3.84% | 2,038 |
| Nov 10, 2025 | 48.23 | 48.51 | 48.00 | 48.40 | 48.40 | 2.09% | 701 |
| Nov 7, 2025 | 48.00 | 48.00 | 47.29 | 47.41 | 47.41 | -0.80% | 3,337 |
| Nov 6, 2025 | 47.75 | 48.28 | 47.64 | 47.79 | 47.79 | -0.21% | 951 |
| Nov 5, 2025 | 46.91 | 48.04 | 46.88 | 47.89 | 47.89 | 1.08% | 1,116 |
| Nov 4, 2025 | 46.27 | 47.54 | 46.21 | 47.38 | 47.38 | -0.34% | 276 |
| Nov 3, 2025 | 47.66 | 48.03 | 47.44 | 47.54 | 47.54 | -0.77% | 4,458 |
| Oct 31, 2025 | 47.84 | 48.00 | 47.71 | 47.91 | 47.91 | 0.15% | 5,290 |
| Oct 30, 2025 | 48.18 | 48.18 | 47.44 | 47.84 | 47.84 | -3.04% | 7,499 |
| Oct 29, 2025 | 49.14 | 49.43 | 49.14 | 49.34 | 48.66 | -0.72% | 1,646 |
| Oct 28, 2025 | 50.30 | 50.30 | 49.61 | 49.70 | 49.01 | -1.11% | 2,330 |
| Oct 27, 2025 | 49.91 | 50.26 | 49.65 | 50.26 | 49.57 | 1.39% | 2,326 |
| Oct 24, 2025 | 49.12 | 49.60 | 49.12 | 49.57 | 48.89 | 1.64% | 5,743 |
| Oct 23, 2025 | 48.60 | 48.88 | 48.39 | 48.77 | 48.10 | 0.18% | 10,980 |
| Oct 22, 2025 | 48.87 | 48.96 | 48.68 | 48.68 | 48.01 | -0.90% | 953 |
| Oct 21, 2025 | 49.00 | 49.18 | 48.88 | 49.12 | 48.44 | 0.51% | 1,228 |
| Oct 20, 2025 | 48.40 | 48.94 | 48.40 | 48.87 | 48.20 | 1.28% | 1,095 |
| Oct 17, 2025 | 48.01 | 48.25 | 47.62 | 48.25 | 47.58 | 0.06% | 5,904 |
| Oct 16, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.56 | 0.73% | - |
| Oct 15, 2025 | 47.59 | 47.87 | 47.58 | 47.87 | 47.21 | 0.78% | 34 |
| Oct 14, 2025 | 47.28 | 47.52 | 47.24 | 47.50 | 46.84 | - | 536 |
| Oct 13, 2025 | 47.29 | 47.77 | 47.29 | 47.50 | 46.84 | 1.11% | 72 |
| Oct 10, 2025 | 47.76 | 48.19 | 46.98 | 46.98 | 46.33 | -0.97% | 374 |
| Oct 9, 2025 | 48.28 | 48.28 | 47.21 | 47.44 | 46.79 | -2.19% | 4,962 |
| Oct 8, 2025 | 48.63 | 48.65 | 48.24 | 48.50 | 47.83 | -0.53% | 751 |
| Oct 7, 2025 | 48.64 | 49.00 | 48.64 | 48.76 | 48.09 | 0.81% | 4,274 |
| Oct 6, 2025 | 48.30 | 48.91 | 48.30 | 48.37 | 47.70 | -0.29% | 318 |
| Oct 3, 2025 | 48.39 | 48.55 | 48.29 | 48.51 | 47.84 | 1.04% | 5,632 |
| Oct 2, 2025 | 48.07 | 48.53 | 47.87 | 48.01 | 47.35 | 0.04% | 3,050 |
| Oct 1, 2025 | 46.97 | 48.00 | 46.97 | 47.99 | 47.33 | 2.22% | 8,742 |
| Sep 30, 2025 | 46.70 | 46.95 | 46.56 | 46.95 | 46.30 | 2.74% | 603 |
| Sep 29, 2025 | 45.30 | 45.77 | 45.30 | 45.70 | 45.07 | 0.99% | 44 |
| Sep 26, 2025 | 44.61 | 45.31 | 44.61 | 45.25 | 44.63 | 1.71% | 264 |
| Sep 25, 2025 | 44.60 | 44.60 | 44.41 | 44.49 | 43.88 | 0.29% | 371 |
| Sep 24, 2025 | 44.71 | 44.73 | 44.36 | 44.36 | 43.75 | -1.22% | 460 |
| Sep 23, 2025 | 45.22 | 45.22 | 44.72 | 44.91 | 44.29 | -0.69% | 4,174 |
| Sep 22, 2025 | 45.76 | 45.77 | 45.22 | 45.22 | 44.60 | -1.80% | 1,014 |
| Sep 19, 2025 | 46.11 | 46.14 | 45.93 | 46.05 | 45.41 | - | 914 |
| Sep 18, 2025 | 45.62 | 46.05 | 45.62 | 46.05 | 45.41 | 0.61% | 47 |
| Sep 17, 2025 | 45.94 | 46.21 | 45.67 | 45.77 | 45.14 | 0.84% | 884 |
| Sep 16, 2025 | 46.36 | 46.36 | 45.36 | 45.39 | 44.76 | -2.20% | 504 |
| Sep 15, 2025 | 46.28 | 46.48 | 46.09 | 46.41 | 45.77 | 0.80% | 1,318 |
| Sep 12, 2025 | 46.47 | 46.47 | 45.98 | 46.04 | 45.41 | -1.18% | 247 |
| Sep 11, 2025 | 45.98 | 46.59 | 45.84 | 46.59 | 45.95 | 2.55% | 7,745 |
| Sep 10, 2025 | 45.21 | 45.81 | 45.01 | 45.43 | 44.80 | 6.84% | 9,423 |
| Sep 9, 2025 | 43.00 | 43.40 | 42.52 | 42.52 | 41.93 | -0.75% | 363 |
| Sep 8, 2025 | 42.12 | 42.84 | 42.12 | 42.84 | 42.25 | 1.78% | 163 |
| Sep 5, 2025 | 42.50 | 42.62 | 41.90 | 42.09 | 41.51 | -1.17% | 230 |
| Sep 4, 2025 | 42.34 | 42.74 | 42.34 | 42.59 | 42.00 | 0.90% | 4,580 |
| Sep 3, 2025 | 41.52 | 42.22 | 41.52 | 42.21 | 41.63 | 1.86% | 2,559 |
| Sep 2, 2025 | 41.82 | 41.82 | 41.34 | 41.44 | 40.87 | -1.31% | 3,075 |
| Sep 1, 2025 | 42.37 | 42.37 | 41.98 | 41.99 | 41.41 | -0.59% | 925 |
| Aug 29, 2025 | 43.00 | 43.02 | 42.24 | 42.24 | 41.66 | -2.72% | 1,136 |
| Aug 28, 2025 | 43.60 | 43.60 | 43.36 | 43.42 | 42.82 | -0.21% | 1,448 |
| Aug 27, 2025 | 43.36 | 43.62 | 43.21 | 43.51 | 42.91 | 0.07% | 13,615 |
| Aug 26, 2025 | 43.82 | 43.91 | 43.48 | 43.48 | 42.88 | -0.39% | 107 |
| Aug 25, 2025 | 44.03 | 44.03 | 43.64 | 43.65 | 43.05 | -1.80% | 712 |
| Aug 22, 2025 | 43.38 | 44.45 | 43.38 | 44.45 | 43.84 | 2.87% | 1,753 |
| Aug 21, 2025 | 43.70 | 43.70 | 43.10 | 43.21 | 42.61 | -1.48% | 573 |
| Aug 20, 2025 | 43.68 | 43.86 | 43.66 | 43.86 | 43.26 | -0.14% | 104 |
| Aug 19, 2025 | 44.16 | 44.16 | 43.92 | 43.92 | 43.31 | 0.62% | 226 |
| Aug 18, 2025 | 43.67 | 43.70 | 43.42 | 43.65 | 43.05 | 0.48% | 932 |
| Aug 15, 2025 | 43.52 | 43.67 | 43.10 | 43.44 | 42.84 | 0.46% | 780 |
| Aug 14, 2025 | 42.96 | 43.26 | 42.95 | 43.24 | 42.64 | 1.34% | 5,785 |
| Aug 13, 2025 | 42.53 | 42.72 | 42.29 | 42.67 | 42.08 | 0.95% | 1,513 |
| Aug 12, 2025 | 42.32 | 42.32 | 42.04 | 42.27 | 41.69 | 0.09% | 1,030 |
| Aug 11, 2025 | 42.64 | 42.64 | 42.23 | 42.23 | 41.65 | -1.31% | 190 |
| Aug 8, 2025 | 42.44 | 42.87 | 42.44 | 42.79 | 42.20 | 1.23% | 247 |
| Aug 7, 2025 | 41.68 | 42.27 | 41.68 | 42.27 | 41.69 | 1.25% | 209 |
| Aug 6, 2025 | 41.41 | 41.75 | 41.28 | 41.75 | 41.17 | 1.31% | 458 |
| Aug 5, 2025 | 41.42 | 41.42 | 40.88 | 41.21 | 40.64 | -1.18% | 3,086 |
| Aug 4, 2025 | 41.04 | 41.70 | 41.04 | 41.70 | 41.12 | 0.39% | 370 |
| Aug 1, 2025 | 41.87 | 41.87 | 41.16 | 41.54 | 40.97 | -2.35% | 996 |
| Jul 31, 2025 | 43.03 | 43.03 | 42.24 | 42.54 | 41.95 | -1.69% | 181 |
| Jul 30, 2025 | 42.99 | 43.27 | 42.97 | 43.27 | 42.67 | -0.16% | 4,498 |
| Jul 29, 2025 | 43.28 | 43.55 | 43.28 | 43.34 | 42.74 | 0.39% | 299 |
| Jul 28, 2025 | 43.56 | 43.84 | 43.14 | 43.17 | 42.57 | -0.21% | 5,349 |
| Jul 25, 2025 | 43.09 | 43.37 | 42.76 | 43.26 | 42.66 | 0.30% | 244 |
| Jul 24, 2025 | 43.17 | 43.72 | 43.13 | 43.13 | 42.54 | 0.65% | 5,185 |
| Jul 23, 2025 | 42.67 | 43.30 | 42.67 | 42.85 | 42.26 | 1.28% | 2,379 |
| Jul 22, 2025 | 42.12 | 42.31 | 41.85 | 42.31 | 41.73 | 0.79% | 722 |
| Jul 21, 2025 | 42.04 | 42.24 | 41.86 | 41.98 | 41.40 | -0.14% | 5,124 |