BME · ITX · stock
Industria de Diseño Textil, S.A. (ITX) stock price history
Every BME trading session of Industria de Diseño Textil, S.A. from Sep 25, 2002 to Nov 13, 2026: 6,169 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITX adjusted close, 2002 to 2026
- €60.14
- All time high, 2026
- €60.74
- 52 week high, €45.33 low
- 6,169
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ITX key facts
- Industria de Diseño Textil, S.A. (ITX) closed at €59.64 on Nov 13, 2026 on BME.
- ITX's all time high close is €60.14, set on Nov 10, 2026; its all time low close is €0.5100 on Feb 2, 2004.
- ITX's 52 week range is €45.33 to €60.74.
- ITX returned +24.0% over the year to Nov 13, 2026 and +121.0% over five years.
- Over ten years ITX returned +165%, +10.2% a year compounded.
- ITX's deepest drawdown was -48.8% from Nov 7, 2007 to Jul 15, 2008.
- DataCedar holds 6,169 daily sessions of ITX history from Sep 25, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ITX price chart, 2002 to 2026
ITX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.2% |
| 3 months | +3.0% |
| 6 months | +21.6% |
| Year to date | +7.1% |
| 1 year | +24.0% |
| 3 years | +88.4% |
| 5 years | +121.0% |
| 10 years | +164.5% |
| Since Sep 25, 2002 | +8,588% |
| Compound annual growth, 24.1 years | +20.3% |
ITX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €60.14 on Nov 10, 2026
- All time low close
- €0.5100 on Feb 2, 2004
- 52 week high
- €60.74 on Nov 10, 2026
- 52 week low
- €45.33 on Nov 18, 2025
- Deepest drawdown
- -48.8% from Nov 7, 2007 to Jul 15, 2008, recovered Nov 4, 2009
- Best single session
- +46.0% on Sep 26, 2006
- Worst single session
- -19.7% on Mar 21, 2003
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2002
- 86.9×
- Best calendar year
- 2006, +117%
- Worst calendar year
- 2003, -28%
ITX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Sep 25, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €55.55 | €60.74 | €48.15 | €59.64 | +7.7% | 445.8M | 219 |
| 2025 | €47.21 | €55.94 | €39.43 | €55.39 | +17.5% | 605.3M | 255 |
| 2024 | €36.50 | €53.50 | €34.16 | €47.14 | +29.9% | 555.9M | 256 |
| 2023 | €22.33 | €36.50 | €22.16 | €36.28 | +64.7% | 777.5M | 255 |
| 2022 | €24.32 | €24.67 | €15.74 | €22.02 | -9.1% | 1.1B | 257 |
| 2021 | €21.92 | €27.57 | €20.19 | €24.22 | +12.1% | 1.2B | 256 |
| 2020 | €25.49 | €25.91 | €14.86 | €21.60 | -14.5% | 1.3B | 257 |
| 2019 | €17.23 | €25.84 | €16.99 | €25.25 | +45.3% | 1.6B | 256 |
| 2018 | €21.87 | €23.21 | €17.07 | €17.38 | -20.7% | 1.7B | 254 |
| 2017 | €23.98 | €27.55 | €21.81 | €21.92 | -8.6% | 1.3B | 254 |
| 2016 | €22.74 | €24.51 | €19.28 | €23.98 | +4.4% | 1.6B | 257 |
| 2015 | €17.11 | €25.65 | €16.12 | €22.98 | +35.9% | 2.1B | 256 |
| 2014 | €16.67 | €17.11 | €13.60 | €16.90 | +1.1% | 2.1B | 254 |
| 2013 | €15.01 | €16.86 | €12.45 | €16.71 | +15.9% | 2.3B | 252 |
| 2012 | €8.48 | €15.28 | €8.35 | €14.42 | +70.5% | 3.3B | 255 |
| 2011 | €7.29 | €9.16 | €6.63 | €8.46 | +15.9% | 3.3B | 257 |
| 2010 | €5.53 | €8.40 | €5.24 | €7.30 | +32.3% | 3.1B | 256 |
| 2009 | €3.95 | €5.72 | €2.92 | €5.51 | +42.7% | 2.4B | 254 |
| 2008 | €4.04 | €4.11 | €2.50 | €3.87 | -4.2% | 4.2B | 254 |
| 2007 | €2.97 | €5.17 | €2.93 | €4.03 | +35.7% | 3.1B | 254 |
| 2006 | €1.37 | €3.11 | €1.32 | €2.97 | +117.2% | 2.1B | 255 |
| 2005 | €0.7357 | €1.37 | €0.6983 | €1.37 | +85.2% | 2.7B | 256 |
| 2004 | €0.5335 | €0.7558 | €0.5037 | €0.7388 | +38.5% | 2.5B | 261 |
| 2003 | €0.7411 | €0.7953 | €0.5127 | €0.5335 | -28.0% | 2.7B | 260 |
| 2002 | €0.6783 | €0.8304 | €0.6486 | €0.7411 | n/a | 456.2M | 69 |
ITX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €59.64 | +6.2% |
| October 2026 | €56.14 | +4.1% |
| September 2026 | €53.92 | -7.0% |
| August 2026 | €58.00 | +2.8% |
| July 2026 | €56.44 | +2.4% |
| June 2026 | €55.12 | +3.4% |
| May 2026 | €53.30 | +5.4% |
| April 2026 | €50.58 | +4.5% |
| March 2026 | €48.41 | -13.3% |
| February 2026 | €55.86 | +3.3% |
| January 2026 | €54.07 | -2.4% |
| December 2025 | €55.39 | +16.8% |
About the ITX data
Daily bars. 6,169 sessions from Sep 25, 2002 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AITX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
ITX share price history
