Industria de Diseño Textil, S.A. (ETR:IXD1)
Germany
· Delayed Price · Currency is EUR 52.26
-0.82 (-1.54%)
Mar 6, 2026, 2:38 PM CET
ETR:IXD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.40 | 54.00 | 52.88 | 53.08 | 53.08 | 1.38% | 406 |
| Mar 4, 2026 | 51.28 | 52.84 | 51.28 | 52.36 | 52.36 | 0.96% | 4,974 |
| Mar 3, 2026 | 53.60 | 53.60 | 51.50 | 51.86 | 51.86 | -4.18% | 1,715 |
| Mar 2, 2026 | 54.10 | 54.54 | 53.66 | 54.12 | 54.12 | -4.38% | 775 |
| Feb 27, 2026 | 57.60 | 57.90 | 56.58 | 56.60 | 56.60 | -1.29% | 460 |
| Feb 26, 2026 | 57.10 | 57.36 | 57.02 | 57.34 | 57.34 | 0.63% | 1,326 |
| Feb 25, 2026 | 57.76 | 57.76 | 56.62 | 56.98 | 56.98 | -1.01% | 228 |
| Feb 24, 2026 | 57.66 | 57.82 | 57.56 | 57.56 | 57.56 | 0.17% | 106 |
| Feb 23, 2026 | 57.38 | 57.70 | 57.34 | 57.46 | 57.46 | -0.42% | 2,283 |
| Feb 20, 2026 | 57.88 | 57.88 | 57.58 | 57.70 | 57.70 | -0.21% | 82 |
| Feb 19, 2026 | 58.00 | 58.00 | 57.58 | 57.82 | 57.82 | 0.10% | 2,679 |
| Feb 18, 2026 | 57.16 | 57.76 | 56.94 | 57.76 | 57.76 | 1.30% | 1,830 |
| Feb 17, 2026 | 57.20 | 57.30 | 56.82 | 57.02 | 57.02 | 0.21% | 1,001 |
| Feb 16, 2026 | 56.98 | 56.98 | 56.48 | 56.90 | 56.90 | -1.39% | 376 |
| Feb 13, 2026 | 57.70 | 57.70 | 57.14 | 57.70 | 57.70 | 0.38% | 327 |
| Feb 12, 2026 | 57.34 | 57.64 | 57.26 | 57.48 | 57.48 | 0.84% | 923 |
| Feb 11, 2026 | 56.76 | 57.00 | 56.46 | 57.00 | 57.00 | 0.07% | 757 |
| Feb 10, 2026 | 57.76 | 57.76 | 56.86 | 56.96 | 56.96 | -0.80% | 859 |
| Feb 9, 2026 | 57.16 | 57.42 | 56.80 | 57.42 | 57.42 | 0.67% | 304 |
| Feb 6, 2026 | 56.60 | 57.04 | 56.60 | 57.04 | 57.04 | 0.92% | 1,036 |
| Feb 5, 2026 | 57.50 | 57.50 | 56.52 | 56.52 | 56.52 | -0.18% | 913 |
| Feb 4, 2026 | 55.28 | 56.72 | 55.28 | 56.62 | 56.62 | 3.10% | 3,332 |
| Feb 3, 2026 | 55.52 | 55.52 | 54.56 | 54.92 | 54.92 | -1.15% | 862 |
| Feb 2, 2026 | 55.48 | 55.84 | 55.34 | 55.56 | 55.56 | 1.13% | 1,092 |
| Jan 30, 2026 | 54.56 | 54.94 | 54.56 | 54.94 | 54.94 | 1.44% | 670 |
| Jan 29, 2026 | 53.90 | 54.16 | 53.90 | 54.16 | 54.16 | - | 1,126 |
| Jan 28, 2026 | 54.38 | 54.38 | 54.10 | 54.16 | 54.16 | -0.48% | 992 |
| Jan 27, 2026 | 54.00 | 54.42 | 54.00 | 54.42 | 54.42 | -0.15% | 842 |
| Jan 26, 2026 | 54.50 | 54.70 | 54.46 | 54.50 | 54.50 | -0.73% | 656 |
| Jan 23, 2026 | 55.08 | 55.08 | 54.90 | 54.90 | 54.90 | -1.05% | 39 |
| Jan 22, 2026 | 55.44 | 55.48 | 54.90 | 55.48 | 55.48 | 0.25% | 556 |
| Jan 21, 2026 | 55.58 | 55.58 | 55.30 | 55.34 | 55.34 | -0.14% | 78 |
| Jan 20, 2026 | 55.54 | 55.54 | 55.42 | 55.42 | 55.42 | -1.11% | 549 |
| Jan 19, 2026 | 55.06 | 56.10 | 55.06 | 56.04 | 56.04 | 0.36% | 1,121 |
| Jan 16, 2026 | 55.60 | 55.84 | 55.40 | 55.84 | 55.84 | 0.04% | 193 |
| Jan 15, 2026 | 55.90 | 56.00 | 55.36 | 55.82 | 55.82 | -1.10% | 38,317 |
| Jan 14, 2026 | 57.22 | 57.22 | 56.38 | 56.44 | 56.44 | -1.71% | 115 |
| Jan 13, 2026 | 57.54 | 57.62 | 57.04 | 57.42 | 57.42 | 0.45% | 385 |
| Jan 12, 2026 | 56.80 | 57.30 | 56.52 | 57.16 | 57.16 | 0.95% | 2,075 |
| Jan 9, 2026 | 56.90 | 56.96 | 56.28 | 56.62 | 56.62 | -0.07% | 1,124 |
| Jan 8, 2026 | 56.80 | 57.02 | 56.32 | 56.66 | 56.66 | -1.73% | 2,785 |
| Jan 7, 2026 | 57.12 | 57.70 | 56.80 | 57.66 | 57.66 | 1.09% | 12,752 |
| Jan 6, 2026 | 55.70 | 57.18 | 55.70 | 57.04 | 57.04 | 1.53% | 4,190 |
| Jan 5, 2026 | 56.44 | 56.62 | 56.10 | 56.18 | 56.18 | -0.28% | 313 |
| Jan 2, 2026 | 56.58 | 56.58 | 56.10 | 56.34 | 56.34 | -0.35% | 2,283 |
| Dec 30, 2025 | 56.26 | 56.54 | 56.26 | 56.54 | 56.54 | 1.00% | 142 |
| Dec 29, 2025 | 55.96 | 56.40 | 55.96 | 55.98 | 55.98 | -0.07% | 1,438 |
| Dec 23, 2025 | 56.14 | 56.24 | 55.92 | 56.02 | 56.02 | -0.25% | 527 |
| Dec 22, 2025 | 55.76 | 56.32 | 55.76 | 56.16 | 56.16 | 0.97% | 801 |
| Dec 19, 2025 | 56.06 | 56.10 | 55.62 | 55.62 | 55.62 | -1.03% | 854 |
| Dec 18, 2025 | 55.84 | 56.32 | 55.76 | 56.20 | 56.20 | 2.70% | 973 |
| Dec 17, 2025 | 54.72 | 54.72 | 54.60 | 54.72 | 54.72 | 0.37% | 715 |
| Dec 16, 2025 | 54.98 | 54.98 | 54.40 | 54.52 | 54.52 | -0.11% | 1,015 |
| Dec 15, 2025 | 55.98 | 55.98 | 54.58 | 54.58 | 54.58 | -1.98% | 1,014 |
| Dec 12, 2025 | 55.54 | 55.96 | 55.42 | 55.68 | 55.68 | 0.80% | 1,691 |
| Dec 11, 2025 | 54.76 | 55.88 | 54.76 | 55.24 | 55.24 | 1.02% | 6,975 |
| Dec 10, 2025 | 54.20 | 54.82 | 54.20 | 54.68 | 54.68 | 0.70% | 364 |
| Dec 9, 2025 | 54.16 | 54.30 | 53.40 | 54.30 | 54.30 | 0.85% | 2,969 |
| Dec 8, 2025 | 54.82 | 54.82 | 53.82 | 53.84 | 53.84 | -1.86% | 1,970 |
| 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 |