Industria de Diseño Textil, S.A. (FRA:IXD1)
Germany
· Delayed Price · Currency is EUR 52.00
-0.30 (-0.57%)
Last updated: Apr 28, 2026, 4:11 PM CET
FRA:IXD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.98 | 52.40 | 51.98 | 52.40 | - | 0.19% | 340 |
| Apr 27, 2026 | 52.28 | 53.00 | 52.28 | 52.30 | 52.30 | -0.27% | 1,857 |
| Apr 24, 2026 | 53.80 | 53.80 | 52.18 | 52.44 | 52.44 | -2.35% | 630 |
| Apr 23, 2026 | 52.62 | 53.70 | 52.58 | 53.70 | 53.70 | 0.79% | 3,852 |
| Apr 22, 2026 | 53.62 | 53.62 | 53.28 | 53.28 | 53.28 | -2.42% | 6 |
| Apr 21, 2026 | 54.04 | 54.82 | 54.04 | 54.60 | 54.60 | - | 1,715 |
| Apr 20, 2026 | 54.14 | 54.60 | 54.14 | 54.60 | 54.60 | -0.26% | 1,000 |
| Apr 17, 2026 | 52.82 | 55.16 | 52.82 | 54.74 | 54.74 | 2.89% | 979 |
| Apr 16, 2026 | 52.54 | 53.20 | 52.54 | 53.20 | 53.20 | 0.19% | 17 |
| Apr 15, 2026 | 52.78 | 53.10 | 52.78 | 53.10 | 53.10 | 0.87% | 1 |
| Apr 14, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.30% | - |
| Apr 13, 2026 | 53.32 | 53.32 | 52.80 | 52.80 | 52.80 | -1.60% | 817 |
| Apr 10, 2026 | 53.10 | 53.66 | 53.10 | 53.66 | 53.66 | 1.90% | 317 |
| Apr 9, 2026 | 52.76 | 52.76 | 52.60 | 52.66 | 52.66 | 0.27% | 577 |
| Apr 8, 2026 | 53.46 | 53.46 | 52.52 | 52.52 | 52.52 | 3.06% | 410 |
| Apr 7, 2026 | 50.54 | 51.68 | 50.54 | 50.96 | 50.96 | 1.92% | 731 |
| Apr 2, 2026 | 50.14 | 50.14 | 50.00 | 50.00 | 50.00 | -1.73% | 60 |
| Apr 1, 2026 | 50.08 | 50.88 | 50.08 | 50.88 | 50.88 | 3.44% | 495 |
| Mar 31, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.10% | - |
| Mar 30, 2026 | 49.01 | 49.33 | 49.01 | 49.14 | 49.14 | -0.22% | 740 |
| Mar 27, 2026 | 50.22 | 50.22 | 49.25 | 49.25 | 49.25 | -2.09% | 16 |
| Mar 26, 2026 | 50.40 | 50.40 | 50.30 | 50.30 | 50.30 | -0.51% | 230 |
| Mar 25, 2026 | 50.26 | 50.56 | 50.26 | 50.56 | 50.56 | 1.08% | 765 |
| Mar 24, 2026 | 50.00 | 50.02 | 50.00 | 50.02 | 50.02 | -2.04% | 440 |
| Mar 23, 2026 | 49.01 | 51.06 | 49.01 | 51.06 | 51.06 | 0.12% | 906 |
| Mar 20, 2026 | 51.04 | 51.04 | 50.98 | 51.00 | 51.00 | 0.95% | 1,000 |
| Mar 19, 2026 | 50.86 | 50.90 | 50.52 | 50.52 | 50.52 | -1.48% | 4,107 |
| Mar 18, 2026 | 51.80 | 51.92 | 51.28 | 51.28 | 51.28 | -1.88% | 2,052 |
| Mar 17, 2026 | 51.64 | 52.26 | 51.50 | 52.26 | 52.26 | 1.28% | 922 |
| Mar 16, 2026 | 51.88 | 51.88 | 51.48 | 51.60 | 51.60 | 0.04% | 426 |
| Mar 13, 2026 | 52.30 | 52.30 | 51.00 | 51.58 | 51.58 | -2.90% | 5,412 |
| Mar 12, 2026 | 52.46 | 53.12 | 52.34 | 53.12 | 53.12 | 0.19% | 1,101 |
| Mar 11, 2026 | 55.20 | 55.20 | 53.02 | 53.02 | 53.02 | 2.20% | 40 |
| Mar 10, 2026 | 51.14 | 51.88 | 51.14 | 51.88 | 51.88 | 1.81% | 1 |
| Mar 9, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -1.85% | 16 |
| Mar 6, 2026 | 53.02 | 53.02 | 51.92 | 51.92 | 51.92 | -3.10% | 2,770 |
| Mar 5, 2026 | 53.20 | 54.16 | 53.20 | 53.58 | 53.58 | 0.45% | 1,585 |
| Mar 4, 2026 | 51.04 | 53.34 | 51.04 | 53.34 | 53.34 | 2.30% | 242 |
| Mar 3, 2026 | 52.90 | 52.90 | 52.14 | 52.14 | 52.14 | -4.05% | 216 |
| Mar 2, 2026 | 54.06 | 54.34 | 53.98 | 54.34 | 54.34 | -4.50% | 161 |
| Feb 27, 2026 | 57.38 | 57.38 | 56.90 | 56.90 | 56.90 | -0.42% | 486 |
| Feb 26, 2026 | 56.80 | 57.36 | 56.80 | 57.14 | 57.14 | 0.67% | 4,585 |
| Feb 25, 2026 | 57.48 | 57.54 | 56.76 | 56.76 | 56.76 | -1.22% | 239 |
| Feb 24, 2026 | 57.38 | 57.46 | 57.38 | 57.46 | 57.46 | -0.07% | 200 |
| Feb 23, 2026 | 57.30 | 57.64 | 57.30 | 57.50 | 57.50 | 0.38% | 12,000 |
| Feb 20, 2026 | 57.86 | 57.86 | 57.28 | 57.28 | 57.28 | -1.51% | 788 |
| Feb 19, 2026 | 57.70 | 58.16 | 57.70 | 58.16 | 58.16 | 0.55% | 4,600 |
| Feb 18, 2026 | 56.98 | 57.84 | 56.98 | 57.84 | 57.84 | 1.37% | 750 |
| Feb 17, 2026 | 56.74 | 57.36 | 56.74 | 57.06 | 57.06 | 0.81% | 288 |
| Feb 16, 2026 | 57.00 | 57.16 | 56.60 | 56.60 | 56.60 | -1.32% | 378 |
| Feb 13, 2026 | 57.14 | 57.48 | 57.00 | 57.36 | 57.36 | 0.07% | 3,808 |
| Feb 12, 2026 | 56.94 | 57.38 | 56.94 | 57.32 | 57.32 | 0.74% | 515 |
| Feb 11, 2026 | 56.88 | 56.90 | 56.88 | 56.90 | 56.90 | -0.25% | 500 |
| Feb 10, 2026 | 57.70 | 57.70 | 57.04 | 57.04 | 57.04 | 0.18% | 1,004 |
| Feb 9, 2026 | 57.08 | 57.08 | 56.94 | 56.94 | 56.94 | 0.07% | 340 |
| Feb 6, 2026 | 56.14 | 56.94 | 56.08 | 56.90 | 56.90 | 0.04% | 1,230 |
| Feb 5, 2026 | 56.84 | 57.10 | 56.84 | 56.88 | 56.88 | 0.60% | 124 |
| Feb 4, 2026 | 54.68 | 56.58 | 54.68 | 56.54 | 56.54 | 1.98% | 300 |
| Feb 3, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -0.22% | - |
| Feb 2, 2026 | 53.60 | 55.56 | 53.60 | 55.56 | 55.56 | 1.05% | 809 |
| Jan 30, 2026 | 53.88 | 54.98 | 53.88 | 54.98 | 54.98 | 2.16% | 340 |
| Jan 29, 2026 | 54.06 | 54.52 | 53.82 | 53.82 | 53.82 | -0.81% | 880 |
| Jan 28, 2026 | 54.36 | 54.42 | 54.26 | 54.26 | 54.26 | 0.52% | 310 |
| Jan 27, 2026 | 54.28 | 54.28 | 53.98 | 53.98 | 53.98 | -1.06% | 302 |
| Jan 26, 2026 | 54.00 | 54.84 | 54.00 | 54.56 | 54.56 | -0.47% | 2,039 |
| Jan 23, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -0.76% | - |
| Jan 22, 2026 | 55.70 | 55.70 | 55.24 | 55.24 | 55.24 | - | 45 |
| Jan 21, 2026 | 55.08 | 55.24 | 55.08 | 55.24 | 55.24 | -0.72% | 300 |
| Jan 20, 2026 | 55.34 | 55.64 | 55.34 | 55.64 | 55.64 | -1.07% | 124 |
| Jan 19, 2026 | 54.42 | 56.24 | 54.42 | 56.24 | 56.24 | 1.59% | 2,407 |
| Jan 16, 2026 | 55.40 | 55.88 | 55.36 | 55.36 | 55.36 | -1.04% | 53 |
| Jan 15, 2026 | 56.48 | 56.48 | 55.36 | 55.94 | 55.94 | -1.03% | 40,778 |
| Jan 14, 2026 | 57.06 | 57.06 | 56.52 | 56.52 | 56.52 | -1.57% | 300 |
| Jan 13, 2026 | 57.16 | 57.66 | 57.16 | 57.42 | 57.42 | -0.10% | 976 |
| Jan 12, 2026 | 55.86 | 57.48 | 55.86 | 57.48 | 57.48 | 2.28% | 1,261 |
| Jan 9, 2026 | 56.78 | 56.78 | 56.20 | 56.20 | 56.20 | -0.88% | 922 |
| Jan 8, 2026 | 56.56 | 57.60 | 56.56 | 56.70 | 56.70 | -0.74% | 5,160 |
| Jan 7, 2026 | 56.78 | 57.64 | 56.78 | 57.12 | 57.12 | 0.28% | 985 |
| Jan 6, 2026 | 56.08 | 56.96 | 55.68 | 56.96 | 56.96 | 2.08% | 32 |
| Jan 5, 2026 | 57.04 | 57.16 | 55.70 | 55.80 | 55.80 | -0.96% | 3,266 |
| Jan 2, 2026 | 55.90 | 56.34 | 55.90 | 56.34 | 56.34 | 0.14% | 70 |
| Dec 30, 2025 | 56.16 | 56.26 | 56.16 | 56.26 | 56.26 | -0.42% | 11 |
| Dec 29, 2025 | 56.10 | 56.50 | 56.10 | 56.50 | 56.50 | 0.71% | 1,514 |
| Dec 23, 2025 | 55.80 | 56.22 | 55.80 | 56.10 | 56.10 | -0.11% | 563 |
| Dec 22, 2025 | 55.32 | 56.16 | 55.32 | 56.16 | 56.16 | - | 1,193 |
| Dec 19, 2025 | 55.98 | 56.16 | 55.98 | 56.16 | 56.16 | 0.54% | 4 |
| Dec 18, 2025 | 54.74 | 55.88 | 54.74 | 55.86 | 55.86 | 2.31% | 1,858 |
| Dec 17, 2025 | 54.50 | 54.72 | 54.50 | 54.60 | 54.60 | -0.15% | 241 |
| Dec 16, 2025 | 54.18 | 54.76 | 54.18 | 54.68 | 54.68 | 0.51% | 239 |
| Dec 15, 2025 | 56.00 | 56.00 | 54.40 | 54.40 | 54.40 | -1.95% | 2,912 |
| Dec 12, 2025 | 55.06 | 55.50 | 55.06 | 55.48 | 55.48 | 0.22% | 651 |
| Dec 11, 2025 | 54.64 | 55.70 | 54.64 | 55.36 | 55.36 | 1.39% | 808 |
| Dec 10, 2025 | 54.24 | 54.60 | 54.24 | 54.60 | 54.60 | 1.71% | 5,800 |
| Dec 9, 2025 | 53.66 | 53.98 | 53.56 | 53.68 | 53.68 | -1.00% | 2,841 |
| Dec 8, 2025 | 54.80 | 54.80 | 54.22 | 54.22 | 54.22 | -1.24% | 1,807 |
| 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 |