Industria de Diseño Textil, S.A. (FRA:IXD1)
Germany
· Delayed Price · Currency is EUR 54.90
+0.34 (0.62%)
At close: Dec 5, 2025
FRA:IXD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.54 | 55.08 | 54.50 | 54.90 | 54.90 | 0.62% | 1,282 |
| Dec 4, 2025 | 53.88 | 54.56 | 53.38 | 54.56 | 54.56 | 1.22% | 406 |
| Dec 3, 2025 | 51.00 | 53.94 | 50.40 | 53.90 | 53.90 | 9.33% | 611 |
| Dec 2, 2025 | 48.99 | 49.30 | 48.99 | 49.30 | 49.30 | 0.88% | 700 |
| Dec 1, 2025 | 48.20 | 48.87 | 48.20 | 48.87 | 48.87 | 1.26% | 2,140 |
| Nov 28, 2025 | 48.00 | 48.27 | 48.00 | 48.26 | 48.26 | 0.19% | 271 |
| Nov 27, 2025 | 47.97 | 48.20 | 47.97 | 48.17 | 48.17 | 1.15% | 465 |
| Nov 26, 2025 | 47.49 | 47.62 | 47.49 | 47.62 | 47.62 | 1.08% | 75 |
| Nov 25, 2025 | 46.63 | 47.11 | 46.63 | 47.11 | 47.11 | 0.11% | 310 |
| Nov 24, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.60% | 50 |
| Nov 21, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -1.68% | - |
| Nov 20, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 1.67% | - |
| Nov 19, 2025 | 46.54 | 46.80 | 46.54 | 46.80 | 46.80 | 0.82% | 4 |
| Nov 18, 2025 | 46.00 | 46.42 | 46.00 | 46.42 | 46.42 | -2.44% | 633 |
| Nov 17, 2025 | 47.95 | 47.95 | 47.58 | 47.58 | 47.58 | -2.46% | 125 |
| Nov 14, 2025 | 48.61 | 48.78 | 48.61 | 48.78 | 48.78 | -1.69% | 960 |
| Nov 13, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.88% | - |
| Nov 12, 2025 | 49.59 | 50.06 | 49.59 | 50.06 | 50.06 | 0.95% | 413 |
| Nov 11, 2025 | 48.42 | 49.59 | 48.42 | 49.59 | 49.59 | 2.44% | 800 |
| Nov 10, 2025 | 48.08 | 48.41 | 48.08 | 48.41 | 48.41 | 2.13% | 1,306 |
| Nov 7, 2025 | 47.47 | 47.47 | 47.40 | 47.40 | 47.40 | -1.92% | 3 |
| Nov 6, 2025 | 47.71 | 48.33 | 47.71 | 48.33 | 48.33 | 2.83% | 650 |
| Nov 5, 2025 | 46.95 | 47.05 | 46.95 | 47.00 | 47.00 | 0.19% | 930 |
| Nov 4, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -1.59% | 3 |
| Nov 3, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.48% | - |
| Oct 31, 2025 | 47.64 | 47.90 | 47.64 | 47.90 | 47.90 | 0.34% | 650 |
| Oct 30, 2025 | 48.18 | 48.18 | 47.74 | 47.74 | 47.74 | -3.73% | 610 |
| Oct 29, 2025 | 49.50 | 49.59 | 49.50 | 49.59 | 48.91 | 0.36% | 396 |
| Oct 28, 2025 | 49.98 | 50.08 | 49.41 | 49.41 | 48.73 | -0.50% | 609 |
| Oct 27, 2025 | 49.56 | 49.86 | 49.51 | 49.66 | 48.98 | 0.77% | 170 |
| Oct 24, 2025 | 48.54 | 49.28 | 48.54 | 49.28 | 48.60 | 1.07% | 530 |
| Oct 23, 2025 | 48.35 | 48.76 | 48.35 | 48.76 | 48.09 | -0.33% | 660 |
| Oct 22, 2025 | 48.76 | 48.92 | 48.76 | 48.92 | 48.25 | 0.80% | 10 |
| Oct 21, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 47.86 | -0.78% | - |
| Oct 20, 2025 | 48.71 | 48.91 | 48.71 | 48.91 | 48.24 | 1.90% | 1,594 |
| Oct 17, 2025 | 47.46 | 48.00 | 47.46 | 48.00 | 47.34 | 0.06% | 240 |
| Oct 16, 2025 | 47.67 | 47.97 | 47.44 | 47.97 | 47.31 | 0.31% | 5,575 |
| Oct 15, 2025 | 48.15 | 48.15 | 47.82 | 47.82 | 47.16 | 1.18% | 450 |
| Oct 14, 2025 | 46.95 | 47.26 | 46.95 | 47.26 | 46.61 | -0.82% | 5 |
| Oct 13, 2025 | 46.86 | 47.65 | 46.86 | 47.65 | 47.00 | 0.76% | 240 |
| Oct 10, 2025 | 47.09 | 47.29 | 47.09 | 47.29 | 46.64 | 0.04% | 2 |
| Oct 9, 2025 | 47.77 | 47.77 | 47.27 | 47.27 | 46.62 | -3.61% | 1,291 |
| Oct 8, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.37 | 0.10% | 350 |
| Oct 7, 2025 | 48.10 | 49.01 | 48.10 | 48.99 | 48.32 | 0.47% | 778 |
| Oct 6, 2025 | 48.11 | 48.86 | 48.11 | 48.76 | 48.09 | 0.72% | 545 |
| Oct 3, 2025 | 47.57 | 48.41 | 47.57 | 48.41 | 47.75 | -0.06% | 76 |
| Oct 2, 2025 | 47.77 | 48.44 | 47.77 | 48.44 | 47.78 | 1.53% | 240 |
| Oct 1, 2025 | 46.77 | 47.71 | 46.77 | 47.71 | 47.06 | 3.60% | 872 |
| Sep 30, 2025 | 45.43 | 46.05 | 45.43 | 46.05 | 45.42 | 0.57% | 325 |
| Sep 29, 2025 | 45.18 | 45.84 | 45.18 | 45.79 | 45.16 | 1.15% | 201 |
| Sep 26, 2025 | 44.80 | 45.36 | 44.80 | 45.27 | 44.65 | 1.62% | 3,179 |
| Sep 25, 2025 | 44.12 | 44.55 | 44.12 | 44.55 | 43.94 | -0.31% | 75 |
| Sep 24, 2025 | 45.13 | 45.13 | 44.49 | 44.69 | 44.08 | -0.20% | 743 |
| Sep 23, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.17 | - | - |
| Sep 22, 2025 | 46.13 | 46.13 | 44.78 | 44.78 | 44.17 | -2.55% | 524 |
| Sep 19, 2025 | 45.83 | 46.11 | 45.83 | 45.95 | 45.32 | 0.04% | 2,954 |
| Sep 18, 2025 | 45.50 | 45.93 | 45.50 | 45.93 | 45.30 | 0.13% | 433 |
| Sep 17, 2025 | 45.30 | 45.87 | 45.30 | 45.87 | 45.24 | -0.43% | 355 |
| Sep 16, 2025 | 46.29 | 46.29 | 46.07 | 46.07 | 45.44 | -0.84% | 242 |
| Sep 15, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 45.82 | 0.89% | 1,000 |
| Sep 12, 2025 | 46.41 | 46.41 | 46.05 | 46.05 | 45.42 | -0.63% | 970 |
| Sep 11, 2025 | 45.47 | 46.34 | 45.47 | 46.34 | 45.70 | 1.51% | 1,065 |
| Sep 10, 2025 | 42.31 | 45.65 | 42.31 | 45.65 | 45.02 | 7.01% | 186 |
| Sep 9, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.07 | 0.57% | - |
| Sep 8, 2025 | 41.94 | 42.42 | 41.94 | 42.42 | 41.84 | -0.09% | 30 |
| Sep 5, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 41.88 | -0.33% | - |
| Sep 4, 2025 | 42.01 | 42.60 | 42.01 | 42.60 | 42.02 | 2.80% | 2 |
| Sep 3, 2025 | 41.10 | 41.44 | 41.10 | 41.44 | 40.87 | -1.12% | 240 |
| Sep 2, 2025 | 41.86 | 41.91 | 41.86 | 41.91 | 41.33 | -0.21% | 15 |
| Sep 1, 2025 | 42.40 | 42.40 | 42.00 | 42.00 | 41.42 | - | 1,249 |
| Aug 29, 2025 | 43.15 | 43.15 | 42.00 | 42.00 | 41.42 | -3.89% | 327 |
| Aug 28, 2025 | 43.33 | 43.70 | 43.33 | 43.70 | 43.10 | 0.46% | 365 |
| Aug 27, 2025 | 43.65 | 43.65 | 43.50 | 43.50 | 42.90 | 0.18% | 775 |
| Aug 26, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 42.82 | -0.87% | - |
| Aug 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.20 | -0.09% | - |
| Aug 22, 2025 | 43.22 | 43.84 | 43.22 | 43.84 | 43.24 | 0.53% | 813 |
| Aug 21, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.01 | -0.14% | - |
| Aug 20, 2025 | 43.48 | 43.67 | 43.48 | 43.67 | 43.07 | 0.09% | 280 |
| Aug 19, 2025 | 43.70 | 43.70 | 43.63 | 43.63 | 43.03 | 0.16% | 203 |
| Aug 18, 2025 | 43.27 | 43.56 | 43.27 | 43.56 | 42.96 | -0.18% | 2 |
| Aug 15, 2025 | 43.05 | 43.64 | 43.05 | 43.64 | 43.04 | 1.46% | 400 |
| Aug 14, 2025 | 42.45 | 43.17 | 42.45 | 43.01 | 42.42 | 1.32% | 2,106 |
| Aug 13, 2025 | 42.06 | 42.57 | 42.06 | 42.45 | 41.87 | -0.02% | 565 |
| Aug 12, 2025 | 42.01 | 42.46 | 42.01 | 42.46 | 41.88 | -0.33% | 25 |
| Aug 11, 2025 | 42.58 | 42.60 | 42.50 | 42.60 | 42.02 | -0.47% | 503 |
| Aug 8, 2025 | 42.47 | 42.80 | 42.42 | 42.80 | 42.21 | 1.37% | 5,795 |
| Aug 7, 2025 | 41.33 | 42.22 | 41.33 | 42.22 | 41.64 | 2.48% | 325 |
| Aug 6, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.63 | 0.10% | - |
| Aug 5, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 40.60 | -0.02% | - |
| Aug 4, 2025 | 41.02 | 41.17 | 41.02 | 41.17 | 40.61 | 0.59% | 7,806 |
| Aug 1, 2025 | 41.71 | 41.74 | 40.93 | 40.93 | 40.37 | -3.81% | 1,023 |
| Jul 31, 2025 | 42.84 | 42.99 | 42.54 | 42.55 | 41.97 | -1.02% | 1,977 |
| Jul 30, 2025 | 43.12 | 43.12 | 42.94 | 42.99 | 42.40 | -1.20% | 8,775 |
| Jul 29, 2025 | 43.01 | 43.54 | 43.01 | 43.51 | 42.91 | 0.74% | 1,962 |
| Jul 28, 2025 | 43.18 | 43.85 | 43.18 | 43.19 | 42.60 | 0.72% | 14 |
| Jul 25, 2025 | 42.83 | 42.88 | 42.83 | 42.88 | 42.29 | -0.83% | 397 |
| Jul 24, 2025 | 43.12 | 43.24 | 43.12 | 43.24 | 42.65 | 0.96% | 13 |
| Jul 23, 2025 | 41.95 | 42.83 | 41.95 | 42.83 | 42.24 | 2.51% | 25 |
| Jul 22, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.21 | -0.67% | - |
| Jul 21, 2025 | 41.87 | 42.14 | 41.87 | 42.06 | 41.48 | -0.12% | 75 |