Industria de Diseño Textil, S.A. (IDEXF)
OTCMKTS
· Delayed Price · Currency is USD
64.74
+1.24 (1.95%)
At close: Dec 5, 2025
IDEXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.56 | 64.74 | 63.62 | 64.74 | 64.74 | 1.95% | 1,322 |
| Dec 4, 2025 | 65.95 | 65.95 | 63.50 | 63.50 | 63.50 | -0.15% | 1,511 |
| Dec 3, 2025 | 64.07 | 64.07 | 63.59 | 63.59 | 63.59 | 12.27% | 10,449 |
| Dec 2, 2025 | 58.30 | 58.30 | 56.64 | 56.64 | 56.64 | -1.21% | 823 |
| Dec 1, 2025 | 56.15 | 58.03 | 56.15 | 57.34 | 57.34 | 3.45% | 1,486 |
| Nov 28, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | -1.71% | 573 |
| Nov 26, 2025 | 54.60 | 56.39 | 54.60 | 56.39 | 56.39 | 1.10% | 3,138 |
| Nov 25, 2025 | 55.72 | 55.77 | 55.72 | 55.77 | 55.77 | 2.01% | 21,844 |
| Nov 24, 2025 | 54.48 | 54.68 | 53.30 | 54.68 | 54.68 | -0.11% | 4,390 |
| Nov 21, 2025 | 54.74 | 54.74 | 53.61 | 54.74 | 54.74 | -1.45% | 946 |
| Nov 20, 2025 | 55.98 | 55.98 | 53.91 | 55.54 | 55.54 | 2.23% | 1,786 |
| Nov 19, 2025 | 55.79 | 55.82 | 54.07 | 54.33 | 54.33 | 1.90% | 4,274 |
| Nov 18, 2025 | 54.09 | 55.30 | 53.18 | 53.32 | 53.32 | -2.31% | 6,097 |
| Nov 17, 2025 | 56.39 | 56.39 | 54.58 | 54.58 | 54.58 | -3.13% | 1,977 |
| Nov 14, 2025 | 57.79 | 57.79 | 56.34 | 56.34 | 56.34 | -3.25% | 1,413 |
| Nov 13, 2025 | 58.22 | 58.24 | 58.22 | 58.24 | 58.24 | -1.43% | 1,286 |
| Nov 12, 2025 | 56.82 | 59.08 | 56.82 | 59.08 | 59.08 | 2.34% | 939 |
| Nov 11, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 1.29% | 1,784 |
| Nov 10, 2025 | 56.46 | 56.99 | 55.98 | 56.99 | 56.99 | 1.77% | 1,947 |
| Nov 7, 2025 | 54.46 | 56.00 | 54.29 | 56.00 | 56.00 | -0.39% | 1,266 |
| Nov 6, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 3.12% | 456 |
| Nov 5, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -2.20% | 1,081 |
| Nov 4, 2025 | 52.92 | 55.77 | 52.92 | 55.74 | 55.74 | 2.41% | 1,734 |
| Nov 3, 2025 | 56.22 | 56.22 | 54.41 | 54.43 | 54.43 | -4.95% | 2,092 |
| Oct 31, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | 0.07% | 1,110 |
| Oct 29, 2025 | 58.80 | 58.80 | 57.23 | 57.23 | 56.25 | -0.15% | 12,743 |
| Oct 28, 2025 | 56.54 | 59.35 | 56.54 | 57.32 | 56.33 | -0.01% | 2,035 |
| Oct 27, 2025 | 57.54 | 59.60 | 57.32 | 57.32 | 56.34 | 0.92% | 6,879 |
| Oct 24, 2025 | 56.91 | 56.91 | 56.50 | 56.80 | 55.82 | -2.09% | 3,243 |
| Oct 23, 2025 | 57.84 | 58.01 | 55.94 | 58.01 | 57.01 | -0.64% | 1,667 |
| Oct 21, 2025 | 58.03 | 58.38 | 58.01 | 58.38 | 57.38 | 4.87% | 1,876 |
| Oct 20, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 54.72 | -1.74% | 1,068 |
| Oct 17, 2025 | 55.97 | 56.66 | 55.97 | 56.66 | 55.69 | 1.15% | 2,104 |
| Oct 16, 2025 | 55.69 | 56.08 | 55.69 | 56.02 | 55.06 | 0.61% | 945 |
| Oct 14, 2025 | 54.63 | 55.68 | 54.63 | 55.68 | 54.72 | 2.50% | 500 |
| Oct 13, 2025 | 55.98 | 55.98 | 54.32 | 54.32 | 53.39 | -0.54% | 3,801 |
| Oct 10, 2025 | 56.41 | 56.41 | 54.61 | 54.61 | 53.67 | 1.13% | 2,157 |
| Oct 9, 2025 | 56.03 | 56.03 | 54.00 | 54.00 | 53.08 | -5.42% | 1,986 |
| Oct 8, 2025 | 57.19 | 57.19 | 57.10 | 57.10 | 56.12 | -1.79% | 1,138 |
| Oct 7, 2025 | 58.40 | 58.40 | 58.14 | 58.14 | 57.14 | 1.51% | 1,343 |
| Oct 6, 2025 | 57.87 | 57.87 | 56.58 | 57.27 | 56.29 | 1.97% | 2,481 |
| Oct 3, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 55.21 | 1.06% | 884 |
| Oct 1, 2025 | 57.38 | 57.40 | 55.00 | 55.58 | 54.63 | -0.59% | 3,926 |
| Sep 30, 2025 | 55.00 | 55.91 | 55.00 | 55.91 | 54.95 | 2.00% | 12,924 |
| Sep 29, 2025 | 52.93 | 54.81 | 52.93 | 54.81 | 53.87 | 5.05% | 1,398 |
| Sep 26, 2025 | 51.55 | 53.78 | 51.55 | 52.18 | 51.29 | 1.39% | 3,625 |
| Sep 25, 2025 | 53.15 | 53.15 | 51.46 | 51.46 | 50.58 | -0.22% | 810 |
| Sep 24, 2025 | 52.46 | 53.26 | 51.58 | 51.58 | 50.69 | -4.31% | 1,555 |
| Sep 23, 2025 | 52.32 | 53.90 | 52.31 | 53.90 | 52.98 | 2.87% | 1,603 |
| Sep 22, 2025 | 54.60 | 54.60 | 52.39 | 52.39 | 51.50 | -2.62% | 2,138 |
| Sep 19, 2025 | 56.33 | 56.33 | 53.80 | 53.80 | 52.88 | -1.32% | 3,059 |
| Sep 18, 2025 | 54.50 | 55.30 | 54.50 | 54.52 | 53.59 | 1.10% | 2,911 |
| Sep 17, 2025 | 55.60 | 55.60 | 53.93 | 53.93 | 53.00 | -4.04% | 1,807 |
| Sep 16, 2025 | 54.60 | 56.20 | 54.43 | 56.20 | 55.24 | 1.95% | 5,361 |
| Sep 15, 2025 | 55.54 | 55.82 | 53.50 | 55.13 | 54.18 | 2.62% | 92,453 |
| Sep 12, 2025 | 56.11 | 56.11 | 53.72 | 53.72 | 52.80 | -0.27% | 1,125 |
| Sep 11, 2025 | 53.89 | 55.58 | 53.86 | 53.86 | 52.94 | 3.98% | 64,224 |
| Sep 10, 2025 | 52.35 | 53.89 | 51.80 | 51.80 | 50.91 | 3.84% | 126,325 |
| Sep 8, 2025 | 49.70 | 51.14 | 49.68 | 49.89 | 49.03 | -1.70% | 3,806 |
| Sep 5, 2025 | 50.94 | 50.94 | 48.98 | 50.75 | 49.88 | 3.55% | 2,073 |
| Sep 4, 2025 | 49.11 | 50.52 | 49.01 | 49.01 | 48.17 | -1.02% | 1,280 |
| Sep 3, 2025 | 50.00 | 50.00 | 48.61 | 49.52 | 48.67 | 0.37% | 2,084 |
| Sep 2, 2025 | 49.18 | 49.33 | 49.18 | 49.33 | 48.49 | -2.75% | 2,506 |
| Aug 29, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 49.86 | -0.27% | 989 |
| Aug 28, 2025 | 51.80 | 51.88 | 50.87 | 50.87 | 50.00 | 2.02% | 1,196 |
| Aug 27, 2025 | 49.96 | 51.77 | 49.86 | 49.86 | 49.00 | -1.09% | 1,446 |
| Aug 26, 2025 | 52.12 | 52.12 | 50.41 | 50.41 | 49.54 | -0.53% | 2,006 |
| Aug 25, 2025 | 52.55 | 52.55 | 50.68 | 50.68 | 49.81 | -1.60% | 1,055 |
| Aug 22, 2025 | 50.42 | 52.58 | 50.42 | 51.50 | 50.62 | 0.43% | 19,983 |
| Aug 21, 2025 | 52.17 | 52.17 | 49.78 | 51.28 | 50.40 | 1.49% | 1,945 |
| Aug 20, 2025 | 51.34 | 51.34 | 50.53 | 50.53 | 49.66 | -0.63% | 1,052 |
| Aug 19, 2025 | 50.95 | 50.95 | 50.84 | 50.84 | 49.97 | -2.07% | 1,202 |
| Aug 18, 2025 | 51.93 | 52.63 | 50.37 | 51.92 | 51.03 | -0.06% | 2,770 |
| Aug 15, 2025 | 50.19 | 51.95 | 50.19 | 51.95 | 51.06 | 6.24% | 1,837 |
| Aug 14, 2025 | 51.26 | 51.47 | 48.60 | 48.90 | 48.06 | -1.23% | 26,833 |
| Aug 13, 2025 | 50.77 | 51.09 | 49.10 | 49.51 | 48.66 | -1.49% | 2,581 |
| Aug 12, 2025 | 50.03 | 50.26 | 48.98 | 50.26 | 49.40 | 1.63% | 1,539 |
| Aug 11, 2025 | 48.83 | 50.20 | 48.08 | 49.46 | 48.61 | 0.81% | 1,483 |
| Aug 8, 2025 | 49.68 | 50.59 | 48.84 | 49.06 | 48.22 | 1.19% | 64,648 |
| Aug 7, 2025 | 48.55 | 50.03 | 48.48 | 48.48 | 47.65 | -1.06% | 1,647 |
| Aug 6, 2025 | 47.38 | 49.00 | 46.65 | 49.00 | 48.16 | 0.62% | 4,448 |
| Aug 5, 2025 | 46.96 | 48.72 | 46.21 | 48.70 | 47.87 | 3.38% | 1,318 |
| Aug 4, 2025 | 47.01 | 48.75 | 47.01 | 47.11 | 46.30 | -3.19% | 1,777 |
| Aug 1, 2025 | 47.31 | 48.71 | 47.19 | 48.66 | 47.83 | -2.81% | 7,125 |
| Jul 31, 2025 | 49.76 | 50.07 | 49.76 | 50.07 | 49.21 | -0.94% | 956 |
| Jul 30, 2025 | 48.91 | 50.55 | 48.90 | 50.55 | 49.68 | -1.07% | 880 |
| Jul 29, 2025 | 49.65 | 51.09 | 49.65 | 51.09 | 50.22 | 1.31% | 944 |
| Jul 28, 2025 | 51.48 | 51.49 | 50.42 | 50.43 | 49.57 | 0.11% | 1,260 |
| Jul 25, 2025 | 51.34 | 51.98 | 49.80 | 50.37 | 49.51 | -2.90% | 1,097 |
| Jul 24, 2025 | 52.02 | 52.02 | 51.88 | 51.88 | 50.99 | 0.55% | 740 |
| Jul 23, 2025 | 49.84 | 51.60 | 49.84 | 51.60 | 50.71 | 1.27% | 2,181 |
| Jul 22, 2025 | 49.41 | 50.95 | 48.65 | 50.95 | 50.08 | 3.53% | 1,265 |
| Jul 21, 2025 | 48.99 | 50.34 | 48.99 | 49.21 | 48.37 | 2.36% | 7,016 |
| Jul 18, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.26 | -0.92% | 4,832 |
| Jul 17, 2025 | 48.52 | 50.21 | 48.34 | 48.53 | 47.69 | -4.00% | 2,105 |
| Jul 16, 2025 | 48.89 | 50.55 | 48.88 | 50.55 | 49.68 | 2.71% | 1,847 |
| Jul 15, 2025 | 48.75 | 49.22 | 48.53 | 49.22 | 48.37 | -3.51% | 753 |
| Jul 14, 2025 | 49.58 | 51.00 | 49.58 | 51.00 | 50.13 | 1.58% | 1,200 |
| Jul 11, 2025 | 49.69 | 51.86 | 49.69 | 50.21 | 49.35 | -4.18% | 9,827 |
| Jul 10, 2025 | 52.17 | 52.40 | 50.79 | 52.40 | 51.50 | 3.37% | 776 |