tiprankstipranks
Trending News
More News >
Inditex (DE:IXD1)
XETRA:IXD1
Germany Market
Advertisement

Inditex (IXD1) Historical Prices

Compare
12 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 03, 2025
48.39
48.55
48.29
48.51
48.51
+1.04%
5,632
2.69
Oct 02, 2025
48.07
48.53
47.87
48.01
48.01
+0.04%
3,050
1.48
Oct 01, 2025
46.97
48.00
46.97
47.99
47.99
+2.22%
8,742
4.54
Sep 30, 2025
46.70
46.95
46.56
46.95
46.95
+2.74%
603
0.31
Sep 29, 2025
45.30
45.77
45.30
45.70
45.70
+0.99%
44
0.02
Sep 26, 2025
44.61
45.31
44.61
45.25
45.25
+1.71%
264
0.13
Sep 25, 2025
44.60
44.60
44.41
44.49
44.49
+0.29%
371
0.19
Sep 24, 2025
44.71
44.73
44.36
44.36
44.36
-1.22%
460
0.23
Sep 23, 2025
45.22
45.22
44.72
44.91
44.91
-0.69%
4,174
2.17
Sep 22, 2025
45.76
45.77
45.22
45.22
45.22
-1.80%
1,014
0.53
Sep 19, 2025
46.11
46.14
45.93
46.05
46.05
0.00%
914
0.47
Sep 18, 2025
45.62
46.05
45.62
46.05
46.05
+0.61%
47
0.02
Sep 17, 2025
45.94
46.21
45.67
45.77
45.77
+0.84%
884
0.43
Sep 16, 2025
46.36
46.36
45.36
45.39
45.39
-2.20%
504
0.24
Sep 15, 2025
46.28
46.48
46.09
46.41
46.41
+0.80%
1,318
0.61
Sep 12, 2025
46.47
46.47
45.98
46.04
46.04
-1.18%
247
0.11
Sep 11, 2025
45.98
46.59
45.84
46.59
46.59
+2.55%
7,745
3.71
Sep 10, 2025
45.21
45.81
45.01
45.43
45.43
+6.84%
9,423
4.85
Sep 09, 2025
43.00
43.40
42.52
42.52
42.52
-0.75%
363
0.18
Sep 08, 2025
42.12
42.84
42.12
42.84
42.84
+1.78%
163
0.08
Sep 05, 2025
42.50
42.62
41.90
42.09
42.09
-1.17%
230
0.11
Sep 04, 2025
42.34
42.74
42.34
42.59
42.59
+0.90%
4,580
2.17
Sep 03, 2025
41.52
42.22
41.52
42.21
42.21
+1.86%
2,559
1.24
Sep 02, 2025
41.82
41.82
41.34
41.44
41.44
-1.31%
3,075
1.52
Sep 01, 2025
42.37
42.37
41.98
41.99
41.99
-0.59%
925
0.46
Aug 29, 2025
43.00
43.02
42.24
42.24
42.24
-2.72%
1,136
0.56
Aug 28, 2025
43.60
43.60
43.36
43.42
43.42
-0.21%
1,448
0.73
Aug 27, 2025
43.36
43.62
43.21
43.51
43.51
+0.07%
13,615
7.64
Aug 26, 2025
43.82
43.91
43.48
43.48
43.48
-0.39%
107
0.06
Aug 25, 2025
44.03
44.03
43.64
43.65
43.65
-1.80%
712
0.40
Aug 22, 2025
43.38
44.45
43.38
44.45
44.45
+2.87%
1,753
0.99
Aug 21, 2025
43.70
43.70
43.10
43.21
43.21
-1.48%
573
0.32
Aug 20, 2025
43.68
43.86
43.66
43.86
43.86
-0.14%
104
0.06
Aug 19, 2025
44.16
44.16
43.92
43.92
43.92
+0.62%
226
0.13
Aug 18, 2025
43.67
43.70
43.42
43.65
43.65
+0.48%
932
0.53
Aug 15, 2025
43.52
43.67
43.10
43.44
43.44
+0.46%
780
0.44
Aug 14, 2025
42.96
43.26
42.95
43.24
43.24
+1.34%
5,785
3.40
Aug 13, 2025
42.53
42.72
42.29
42.67
42.67
+0.95%
1,513
0.89
Aug 12, 2025
42.32
42.32
42.04
42.27
42.27
+0.09%
1,030
0.61
Aug 11, 2025
42.64
42.64
42.23
42.23
42.23
-1.31%
190
0.11
Aug 08, 2025
42.44
42.87
42.44
42.79
42.79
+1.23%
247
0.14
Aug 07, 2025
41.68
42.27
41.68
42.27
42.27
+1.25%
209
0.12
Aug 06, 2025
41.41
41.75
41.28
41.75
41.75
+1.31%
458
0.27
Aug 05, 2025
41.42
41.42
40.88
41.21
41.21
-1.18%
3,086
1.85
Aug 04, 2025
41.04
41.70
41.04
41.70
41.70
+0.39%
370
0.22
Aug 01, 2025
41.87
41.87
41.16
41.54
41.54
-2.35%
996
0.60
Jul 31, 2025
43.03
43.03
42.24
42.54
42.54
-1.69%
181
0.11
Jul 30, 2025
42.99
43.27
42.97
43.27
43.27
-0.16%
4,498
2.78
Jul 29, 2025
43.28
43.55
43.28
43.34
43.34
+0.39%
299
0.19
Jul 28, 2025
43.56
43.84
43.14
43.17
43.17
-0.21%
5,349
3.45
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis