Industria de Diseño Textil, S.A. (FRA:IXD2)
Germany
· Delayed Price · Currency is EUR 13.50
+0.30 (2.27%)
At close: Dec 5, 2025
FRA:IXD2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Dec 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 7.32% | - |
| Dec 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Dec 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Nov 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Nov 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Nov 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Nov 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Nov 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Nov 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Nov 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Nov 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Nov 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Nov 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Nov 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Nov 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Nov 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Nov 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Nov 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 31, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Oct 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | -1.65% | - |
| Oct 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.97 | -1.63% | - |
| Oct 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.17 | 0.82% | - |
| Oct 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.07 | 1.67% | - |
| Oct 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | 0.84% | - |
| Oct 23, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | -0.83% | - |
| Oct 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | 0.84% | - |
| Oct 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | - | - |
| Oct 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | 2.59% | - |
| Oct 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.48 | -0.85% | - |
| Oct 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | - | - |
| Oct 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | 0.86% | - |
| Oct 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.48 | - | - |
| Oct 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.48 | -0.85% | - |
| Oct 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | -0.85% | - |
| Oct 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.67 | -1.67% | - |
| Oct 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | 0.84% | - |
| Oct 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | 0.85% | - |
| Oct 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.67 | - | - |
| Oct 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.67 | - | - |
| Oct 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.67 | 2.61% | - |
| Oct 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.38 | 2.68% | - |
| Sep 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | - | - |
| Sep 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | 1.82% | - |
| Sep 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | 0.92% | - |
| Sep 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | -0.91% | - |
| Sep 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | -0.90% | - |
| Sep 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | -1.77% | - |
| Sep 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | - | - |
| Sep 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | - | - |
| Sep 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | 0.89% | - |
| Sep 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | -2.61% | - |
| Sep 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.38 | 0.88% | - |
| Sep 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.28 | - | - |
| Sep 12, 2025 | 11.50 | 11.80 | 11.40 | 11.40 | 11.28 | -1.72% | 400 |
| Sep 11, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.48 | 7.41% | 5 |
| Sep 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | 2.86% | - |
| Sep 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 1.94% | - |
| Sep 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | -1.90% | - |
| Sep 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 0.96% | - |
| Sep 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | 2.97% | - |
| Sep 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.99 | -1.94% | - |
| Sep 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | -0.96% | - |
| Sep 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -1.89% | - |
| Aug 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | - | - |
| Aug 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | -0.93% | - |
| Aug 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | - | - |
| Aug 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | -0.93% | - |
| Aug 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | 1.89% | - |
| Aug 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | -0.93% | - |
| Aug 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | - | - |
| Aug 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | - | - |
| Aug 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 0.94% | - |
| Aug 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | - | - |
| Aug 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 1.92% | - |
| Aug 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | 0.97% | - |
| Aug 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | - | - |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | -0.96% | - |
| Aug 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | 0.97% | - |
| Aug 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | 1.98% | - |
| Aug 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.99 | 1.00% | - |
| Aug 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | -0.99% | - |
| Aug 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.99 | 1.51% | - |
| Aug 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.84 | -2.45% | - |
| Aug 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | -1.92% | - |
| Jul 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -0.95% | - |
| Jul 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Jul 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -0.94% | - |
| Jul 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 0.95% | - |
| Jul 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -0.94% | - |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 2.91% | - |
| Jul 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.19 | 0.98% | - |
| Jul 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | - | - |
| Jul 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | -0.97% | - |