OTC Markets OTCPK - Delayed Quote USD

Industria de Diseño Textil, S.A. (IDEXF)

53.82

+0.52

+(0.98%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	53.96	53.96	52.27	52.27	52.27	1,500
May 9, 2025	52.87	53.82	51.85	53.82	53.82	2,100
May 8, 2025	51.48	51.48	51.46	51.46	51.46	1,000
May 7, 2025	53.31	53.31	51.56	51.56	51.56	1,100
May 6, 2025	53.76	55.16	53.07	53.07	53.07	1,400
May 5, 2025	53.60	55.29	53.60	54.50	54.50	4,400
May 2, 2025	53.69	55.66	53.69	55.61	55.61	1,800
May 1, 2025	54.93	54.93	52.35	54.84	54.84	2,200
Apr 30, 2025	52.65	53.58	52.24	52.24	52.24	2,700
Apr 29, 2025	54.64	54.80	51.35	54.80	54.80	5,600
Apr 28, 2025	56.49	56.86	54.44	56.65	56.65	1,100
Apr 25, 2025	54.93	56.89	54.93	56.89	56.89	1,200
Apr 24, 2025	55.81	56.14	53.20	56.14	56.14	1,900
Apr 23, 2025	56.45	56.45	54.48	54.96	54.96	3,700
Apr 22, 2025	54.29	56.01	53.08	53.08	53.08	2,300
Apr 21, 2025	55.19	55.19	52.73	52.73	52.73	1,700
Apr 17, 2025	54.64	54.64	52.97	52.97	52.97	2,100
Apr 16, 2025	51.76	54.21	51.50	51.50	51.50	3,300
Apr 15, 2025	53.99	54.15	52.32	52.32	52.32	1,500
Apr 14, 2025	52.44	52.55	51.66	52.55	52.55	2,900
Apr 11, 2025	51.66	52.90	51.20	52.90	52.90	6,600
Apr 10, 2025	51.37	51.37	49.75	51.25	51.25	2,200
Apr 9, 2025	48.14	50.90	48.14	50.90	50.90	3,400
Apr 8, 2025	48.83	49.34	47.31	48.59	48.59	5,400
Apr 7, 2025	46.19	48.57	45.91	46.55	46.55	4,300
Apr 4, 2025	48.40	50.23	47.86	47.86	47.86	24,300
Apr 3, 2025	51.38	51.38	49.12	49.12	49.12	2,100
Apr 2, 2025	50.79	51.29	49.88	49.88	49.88	1,500
Apr 1, 2025	50.87	51.11	50.87	51.11	51.11	600
Mar 31, 2025	50.95	50.95	48.55	50.93	50.93	19,600
Mar 28, 2025	49.21	50.66	46.25	50.01	50.01	12,200
Mar 27, 2025	48.75	48.75	48.75	48.75	48.75	45,000
Mar 26, 2025	50.96	51.28	49.85	51.28	51.28	2,500
Mar 25, 2025	51.49	51.49	50.32	50.32	50.32	1,100
Mar 24, 2025	49.99	51.33	49.99	50.66	50.66	2,200
Mar 21, 2025	50.58	51.67	49.50	51.67	51.67	1,500
Mar 20, 2025	51.11	51.13	51.11	51.13	51.13	900
Mar 19, 2025	51.00	51.34	49.86	51.34	51.34	2,100
Mar 18, 2025	48.28	50.32	48.28	49.22	49.22	2,400
Mar 17, 2025	48.70	49.85	48.70	48.87	48.87	3,000
Mar 14, 2025	48.65	49.94	48.18	49.94	49.94	1,600
Mar 13, 2025	50.59	50.59	48.26	50.18	50.18	1,900
Mar 12, 2025	49.11	50.54	48.00	48.57	48.57	4,700
Mar 11, 2025	54.09	55.00	53.21	53.23	53.23	1,600
Mar 10, 2025	54.03	54.68	53.89	54.68	54.68	1,400
Mar 7, 2025	54.70	56.30	54.20	54.20	54.20	1,600
Mar 6, 2025	54.91	54.91	53.07	53.07	53.07	2,500
Mar 5, 2025	55.66	55.66	52.75	53.79	53.79	1,500
Mar 4, 2025	55.87	55.87	52.48	52.48	52.48	1,700
Mar 3, 2025	53.43	53.43	53.43	53.43	53.43	900
Feb 28, 2025	53.59	53.59	53.48	53.48	53.48	92,700
Feb 27, 2025	53.24	53.24	53.19	53.19	53.19	1,000
Feb 26, 2025	56.29	56.84	55.15	55.15	55.15	2,000
Feb 25, 2025	54.62	55.30	54.09	55.30	55.30	1,500
Feb 24, 2025	53.10	55.39	53.10	53.73	53.73	4,700
Feb 21, 2025	56.50	56.50	55.61	55.61	55.61	4,600
Feb 20, 2025	55.67	56.99	55.51	56.01	56.01	3,500
Feb 19, 2025	57.29	57.29	55.40	55.40	55.40	2,000
Feb 18, 2025	59.11	59.26	57.35	57.35	57.35	2,200
Feb 14, 2025	56.55	56.73	55.45	56.45	56.45	1,300
Feb 13, 2025	54.45	57.53	54.45	54.50	54.50	3,600
Feb 12, 2025	56.00	56.51	55.04	55.27	55.27	1,600
Feb 11, 2025	55.30	55.77	55.17	55.72	55.72	2,100
Feb 10, 2025	55.64	56.13	53.97	54.46	54.46	3,400
Feb 7, 2025	54.34	56.01	54.18	54.18	54.18	2,000
Feb 6, 2025	55.21	55.21	53.97	53.97	53.97	1,000
Feb 5, 2025	53.46	53.55	53.46	53.55	53.55	1,300
Feb 4, 2025	55.15	55.15	55.15	55.15	55.15	2,200
Feb 3, 2025	52.90	54.20	52.58	52.58	52.58	1,800
Jan 31, 2025	55.46	55.69	54.14	55.69	55.69	1,500
Jan 30, 2025	54.52	54.52	54.52	54.52	54.52	700
Jan 29, 2025	53.25	53.25	53.25	53.25	53.25	1,100
Jan 28, 2025	52.18	52.18	51.70	51.70	51.70	1,900
Jan 27, 2025	52.24	52.24	49.40	49.90	49.90	16,800
Jan 24, 2025	50.96	51.12	50.25	50.77	50.77	9,600
Jan 23, 2025	51.34	51.50	50.33	50.80	50.80	2,600
Jan 22, 2025	50.83	51.76	50.21	51.76	51.76	5,500
Jan 21, 2025	51.12	51.70	51.11	51.70	51.70	3,000
Jan 17, 2025	50.20	51.67	49.94	51.67	51.67	2,000
Jan 16, 2025	50.86	51.79	50.86	51.79	51.79	1,100
Jan 15, 2025	53.68	53.68	51.16	53.07	53.07	1,600
Jan 14, 2025	51.96	52.13	49.33	49.33	49.33	1,800
Jan 13, 2025	51.55	51.55	49.63	49.63	49.63	2,200
Jan 10, 2025	51.10	52.52	51.10	52.52	52.52	4,700
Jan 8, 2025	51.98	51.98	51.62	51.65	51.65	600
Jan 7, 2025	52.43	53.86	52.33	53.86	53.86	1,500
Jan 6, 2025	54.35	54.35	52.49	52.49	52.49	1,400
Jan 3, 2025	51.96	52.83	51.18	52.83	52.83	1,900
Jan 2, 2025	52.35	52.35	50.82	51.23	51.23	3,500
Dec 31, 2024	50.70	52.61	50.63	50.63	50.63	1,200
Dec 30, 2024	52.00	53.00	51.49	53.00	53.00	3,000
Dec 27, 2024	52.90	52.90	51.24	51.24	51.24	800
Dec 26, 2024	52.11	52.18	51.67	52.18	52.18	1,600
Dec 24, 2024	53.00	53.02	51.17	53.01	53.01	1,900
Dec 23, 2024	52.82	52.82	52.82	52.82	52.82	2,800
Dec 20, 2024	50.10	52.28	50.10	52.12	52.12	3,900
Dec 19, 2024	51.06	52.50	50.90	50.91	50.91	2,500
Dec 18, 2024	52.76	53.98	52.76	53.98	53.98	1,800
Dec 17, 2024	53.97	53.97	53.97	53.97	53.97	1,200
Dec 16, 2024	51.98	53.89	51.98	52.73	52.73	2,900
Dec 13, 2024	52.96	54.09	52.22	52.22	52.22	6,500
Dec 12, 2024	53.64	53.64	51.71	51.71	51.71	1,100
Dec 11, 2024	53.48	55.09	53.10	53.10	53.10	2,300
Dec 10, 2024	57.27	59.31	57.07	57.07	57.07	2,200
Dec 9, 2024	58.17	58.17	58.17	58.17	58.17	500
Dec 6, 2024	59.94	59.94	57.89	58.14	58.14	2,200
Dec 5, 2024	60.38	60.38	58.20	58.40	58.40	1,600
Dec 4, 2024	56.88	56.88	56.88	56.88	56.88	-
Dec 3, 2024	56.69	58.84	56.69	56.88	56.88	9,500
Dec 2, 2024	57.00	58.01	55.24	58.01	58.01	6,200
Nov 29, 2024	54.26	55.85	54.17	54.17	54.17	1,300
Nov 27, 2024	55.87	55.88	55.00	55.88	55.88	3,500
Nov 26, 2024	56.56	56.58	54.75	56.58	56.58	3,100
Nov 25, 2024	56.98	56.98	55.22	55.22	55.22	1,600
Nov 22, 2024	54.26	56.14	54.26	56.14	56.14	1,300
Nov 21, 2024	54.63	54.63	54.35	54.35	54.35	1,400
Nov 20, 2024	52.78	55.05	52.78	54.09	54.09	2,000
Nov 19, 2024	54.81	55.44	53.71	55.41	55.41	5,800
Nov 18, 2024	55.82	55.82	52.54	54.12	54.12	7,800
Nov 15, 2024	54.89	54.89	52.92	54.89	54.89	1,100
Nov 14, 2024	54.88	55.22	54.88	55.22	55.22	800
Nov 13, 2024	53.50	53.50	52.44	52.44	52.44	600
Nov 12, 2024	54.16	54.56	53.00	53.00	53.00	8,100
Nov 11, 2024	55.87	55.87	53.95	53.95	53.95	900
Nov 8, 2024	57.12	57.12	55.43	55.43	55.43	1,200
Nov 7, 2024	56.60	56.60	55.32	55.32	55.32	900
Nov 6, 2024	55.15	55.15	55.15	55.15	55.15	400
Nov 5, 2024	58.00	58.46	56.06	56.06	56.06	1,300
Nov 4, 2024	58.20	58.20	56.47	56.47	56.47	1,000
Nov 1, 2024	56.65	56.65	56.65	56.65	56.65	400
Oct 31, 2024	0.836 Dividend
Oct 31, 2024	58.32	58.32	56.23	56.23	56.23	3,700
Oct 30, 2024	58.17	58.45	58.17	58.45	57.61	900
Oct 29, 2024	59.03	59.03	57.61	57.61	56.79	700
Oct 28, 2024	61.20	61.20	61.20	61.20	60.32	-
Oct 25, 2024	58.05	61.20	58.05	61.20	60.32	2,200
Oct 24, 2024	58.24	58.24	58.24	58.24	57.41	25,700
Oct 23, 2024	59.05	59.05	57.93	58.80	57.96	1,500
Oct 22, 2024	57.39	58.72	57.39	58.72	57.88	1,900
Oct 21, 2024	59.76	59.76	57.42	59.24	58.39	2,500
Oct 18, 2024	59.26	59.26	57.37	58.31	57.48	900
Oct 17, 2024	57.99	57.99	57.99	57.99	57.16	500
Oct 16, 2024	59.21	59.21	59.21	59.21	58.36	500
Oct 15, 2024	60.00	60.00	58.68	59.21	58.36	1,600
Oct 14, 2024	57.65	57.65	57.65	57.65	56.83	600
Oct 11, 2024	57.76	59.29	57.76	59.29	58.44	500
Oct 10, 2024	55.89	56.37	55.89	56.37	55.56	900
Oct 9, 2024	58.00	58.00	58.00	58.00	57.17	400
Oct 8, 2024	57.65	58.00	57.65	58.00	57.17	1,000
Oct 7, 2024	56.82	58.64	56.71	58.64	57.80	3,900
Oct 4, 2024	56.98	57.58	55.56	56.80	55.99	3,900
Oct 3, 2024	56.29	56.29	56.10	56.10	55.30	900
Oct 2, 2024	57.20	58.58	57.20	57.63	56.81	2,600
Oct 1, 2024	58.99	59.20	57.19	59.20	58.35	3,500
Sep 30, 2024	58.57	60.10	58.57	60.10	59.24	1,300
Sep 27, 2024	60.38	60.38	58.50	58.67	57.83	1,100
Sep 26, 2024	57.99	57.99	57.99	57.99	57.16	500
Sep 25, 2024	58.19	58.19	57.99	57.99	57.16	500
Sep 24, 2024	57.21	57.21	57.21	57.21	56.39	400
Sep 23, 2024	57.21	57.21	57.21	57.21	56.39	300
Sep 20, 2024	56.96	58.89	56.96	58.89	58.05	6,000
Sep 19, 2024	57.95	58.42	57.95	58.42	57.58	500
Sep 18, 2024	57.00	57.00	55.93	55.93	55.13	1,200
Sep 17, 2024	56.93	56.93	56.93	56.93	56.12	400
Sep 16, 2024	56.54	56.54	55.95	56.10	55.30	2,200
Sep 13, 2024	56.05	56.05	55.76	56.01	55.21	19,100
Sep 12, 2024	54.61	55.27	53.80	55.27	54.48	5,800
Sep 11, 2024	53.37	53.37	53.37	53.37	52.61	300
Sep 10, 2024	50.99	50.99	50.99	50.99	50.26	5,300
Sep 9, 2024	50.74	50.74	50.74	50.74	50.01	1,100
Sep 6, 2024	52.54	52.54	52.54	52.54	51.79	300
Sep 5, 2024	52.54	52.54	52.54	52.54	51.79	700
Sep 4, 2024	52.16	53.60	51.80	51.80	51.06	2,100
Sep 3, 2024	54.41	54.41	52.77	52.77	52.02	1,700
Aug 30, 2024	53.50	53.50	53.50	53.50	52.73	1,200
Aug 29, 2024	53.96	55.19	53.70	55.19	54.40	900
Aug 28, 2024	54.32	54.32	54.32	54.32	53.54	1,700
Aug 27, 2024	54.69	54.69	54.44	54.44	53.66	28,000
Aug 26, 2024	54.49	55.56	54.49	55.56	54.77	1,100
Aug 23, 2024	56.60	56.60	56.60	56.60	55.79	600
Aug 22, 2024	56.60	56.60	56.60	56.60	55.79	400
Aug 21, 2024	53.47	54.73	53.47	54.73	53.95	800
Aug 20, 2024	52.54	53.89	52.38	53.89	53.12	1,300
Aug 19, 2024	52.88	53.08	51.65	53.08	52.32	1,900
Aug 16, 2024	51.38	51.38	50.53	50.53	49.81	600
Aug 15, 2024	49.70	49.76	48.84	48.84	48.14	900
Aug 14, 2024	47.90	49.93	47.90	49.93	49.22	800
Aug 13, 2024	48.44	48.44	48.33	48.33	47.64	2,800
Aug 12, 2024	47.58	49.12	47.26	47.26	46.58	800
Aug 9, 2024	48.11	48.50	47.73	48.50	47.81	800
Aug 8, 2024	47.19	47.67	47.19	47.67	46.99	800
Aug 7, 2024	46.25	47.69	46.25	47.08	46.41	4,200
Aug 6, 2024	46.86	47.39	45.73	45.73	45.08	1,500
Aug 5, 2024	46.16	48.45	46.16	48.45	47.76	800
Aug 2, 2024	48.28	48.61	46.37	46.37	45.71	1,900
Aug 1, 2024	48.61	48.97	47.86	48.43	47.74	1,700
Jul 31, 2024	48.65	48.65	48.17	48.17	47.48	800
Jul 30, 2024	48.04	48.04	48.04	48.04	47.35	800
Jul 29, 2024	48.02	48.29	48.02	48.16	47.47	1,600
Jul 26, 2024	49.04	49.54	47.31	49.54	48.83	1,100
Jul 25, 2024	47.55	48.51	46.50	47.45	46.77	1,800
Jul 24, 2024	48.13	48.13	48.13	48.13	47.44	1,300
Jul 23, 2024	49.46	49.46	49.46	49.46	48.75	9,500
Jul 22, 2024	49.32	49.46	49.32	49.46	48.75	1,500
Jul 19, 2024	48.15	49.65	48.15	48.64	47.94	1,100
Jul 18, 2024	50.20	50.20	48.99	48.99	48.29	2,000
Jul 17, 2024	50.26	50.26	50.26	50.26	49.54	500
Jul 16, 2024	48.41	49.20	48.41	49.20	48.50	1,200
Jul 15, 2024	51.78	51.78	50.24	50.24	49.52	600
Jul 12, 2024	51.65	51.76	51.59	51.76	51.02	18,800
Jul 11, 2024	50.27	50.83	49.36	49.36	48.65	1,100
Jul 10, 2024	49.12	49.28	48.87	48.87	48.17	1,200
Jul 9, 2024	49.34	49.36	48.69	48.69	47.99	1,600
Jul 8, 2024	48.63	48.63	48.63	48.63	47.93	1,700
Jul 5, 2024	49.74	49.74	48.70	48.70	48.00	300
Jul 3, 2024	49.35	49.35	48.41	48.89	48.19	1,100
Jul 2, 2024	48.49	48.89	48.49	48.89	48.19	7,900
Jul 1, 2024	49.65	50.13	48.50	48.50	47.81	6,900
Jun 28, 2024	50.12	50.22	49.54	49.54	48.83	1,200
Jun 27, 2024	50.03	50.09	50.03	50.07	49.35	1,600
Jun 26, 2024	49.80	49.80	48.47	48.47	47.78	800
Jun 25, 2024	50.35	50.35	48.64	50.08	49.36	3,000
Jun 24, 2024	50.54	50.75	50.52	50.75	50.02	4,100
Jun 21, 2024	50.55	50.55	50.55	50.55	49.83	400
Jun 20, 2024	51.50	51.50	50.85	50.85	50.12	1,100
Jun 18, 2024	49.35	50.88	49.35	50.88	50.15	1,200
Jun 17, 2024	49.74	49.88	49.11	49.88	49.17	2,400
Jun 14, 2024	48.20	50.15	47.91	49.64	48.93	10,900
Jun 13, 2024	50.47	50.47	50.47	50.47	49.75	600
Jun 12, 2024	49.20	50.47	48.98	50.47	49.75	5,900
Jun 11, 2024	47.93	47.93	47.93	47.93	47.24	-
Jun 10, 2024	49.48	49.48	47.70	47.93	47.24	17,800
Jun 7, 2024	48.72	48.72	48.49	48.49	47.80	500
Jun 6, 2024	50.33	50.33	50.04	50.04	49.32	1,000
Jun 5, 2024	50.19	50.19	50.19	50.19	49.47	600
Jun 4, 2024	47.76	48.29	47.76	48.29	47.60	2,900
Jun 3, 2024	47.68	48.31	47.68	48.31	47.62	2,200
May 31, 2024	46.84	46.84	46.84	46.84	46.17	1,100
May 30, 2024	47.67	47.67	47.67	47.67	46.99	700
May 29, 2024	47.34	47.94	47.34	47.94	47.25	19,500
May 28, 2024	48.33	48.33	47.49	47.54	46.86	9,700
May 24, 2024	47.64	48.98	47.33	48.98	48.28	7,200
May 23, 2024	48.10	48.10	48.10	48.10	47.41	700
May 22, 2024	46.93	47.86	46.93	47.26	46.58	1,300
May 21, 2024	47.69	47.69	46.50	46.50	45.83	900
May 20, 2024	47.15	47.44	46.73	46.73	46.06	1,600
May 17, 2024	47.30	47.57	46.60	47.57	46.89	1,900
May 16, 2024	47.62	47.62	46.79	47.59	46.91	1,600
May 15, 2024	47.19	47.25	47.19	47.25	46.57	800
May 14, 2024	47.42	47.53	46.71	47.33	46.65	4,500
May 13, 2024	46.66	46.86	46.66	46.84	46.17	900

FRCOF Fast Retailing Co., Ltd.

328.45

+2.00%

NXTl.XC

FRCOY Fast Retailing Co., Ltd.

33.63

+0.48%

TJX The TJX Companies, Inc.

131.49

+2.65%

LULU lululemon athletica inc.

304.20

+8.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Industria de Diseño Textil, S.A. (IDEXF)

Related Tickers