Columbia India Consumer E... (INCO)
58.28
-1.99 (-3.30%)
At close: Apr 04, 2025, 3:59 PM
57.49
-1.35%
After-hours: Apr 04, 2025, 04:15 PM EDT
IFX.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 58.53 | 58.96 | 58.08 | 58.18 | -2.09 | -3.47% | 69,372 |
| Apr 3, 2025 | 59.76 | 60.43 | 59.76 | 60.27 | -0.55 | -0.90% | 54,300 |
| Apr 2, 2025 | 60.30 | 60.84 | 60.30 | 60.82 | 1.20 | 2.01% | 45,532 |
| Apr 1, 2025 | 59.46 | 59.64 | 59.37 | 59.62 | 0.09 | 0.15% | 21,449 |
| Mar 31, 2025 | 59.19 | 59.63 | 59.19 | 59.53 | 0.15 | 0.25% | 35,500 |
| Mar 28, 2025 | 59.77 | 59.77 | 59.38 | 59.38 | -0.59 | -0.98% | 25,006 |
| Mar 27, 2025 | 59.82 | 59.99 | 59.80 | 59.97 | 0.42 | 0.71% | 56,300 |
| Mar 26, 2025 | 59.84 | 59.93 | 59.50 | 59.55 | -0.53 | -0.88% | 66,733 |
| Mar 25, 2025 | 60.01 | 60.08 | 59.92 | 60.08 | -0.55 | -0.91% | 36,844 |
| Mar 24, 2025 | 60.49 | 60.63 | 60.46 | 60.63 | 0.44 | 0.73% | 31,010 |
| Mar 21, 2025 | 60.17 | 60.24 | 60.04 | 60.19 | 0.76 | 1.28% | 59,721 |
| Mar 20, 2025 | 59.23 | 59.56 | 59.23 | 59.43 | 0.53 | 0.90% | 50,600 |
| Mar 19, 2025 | 58.65 | 58.98 | 58.65 | 58.90 | 0.46 | 0.79% | 34,705 |
| Mar 18, 2025 | 58.37 | 58.52 | 58.29 | 58.44 | 1.06 | 1.85% | 37,700 |
| Mar 17, 2025 | 57.10 | 57.47 | 57.10 | 57.38 | 0.30 | 0.53% | 31,427 |
| Mar 14, 2025 | 56.90 | 57.24 | 56.87 | 57.08 | 0.50 | 0.88% | 76,427 |
| Mar 13, 2025 | 56.52 | 56.73 | 56.47 | 56.58 | -0.28 | -0.49% | 68,904 |
| Mar 12, 2025 | 56.90 | 56.94 | 56.70 | 56.86 | 0.12 | 0.21% | 45,700 |
| Mar 11, 2025 | 56.75 | 56.93 | 56.62 | 56.74 | 0.46 | 0.82% | 38,411 |
| Mar 10, 2025 | 56.44 | 56.49 | 56.10 | 56.28 | -1.05 | -1.83% | 115,904 |
| Mar 7, 2025 | 57.24 | 57.38 | 57.00 | 57.33 | 0.07 | 0.12% | 36,200 |
| Mar 6, 2025 | 57.25 | 57.54 | 57.25 | 57.26 | 0.10 | 0.17% | 20,900 |
| Mar 5, 2025 | 56.86 | 57.30 | 56.86 | 57.16 | 1.56 | 2.81% | 29,300 |
| Mar 4, 2025 | 55.63 | 55.89 | 55.42 | 55.60 | -0.26 | -0.47% | 79,900 |
| Mar 3, 2025 | 56.35 | 56.57 | 55.82 | 55.86 | -0.27 | -0.48% | 46,629 |
| Feb 28, 2025 | 55.93 | 56.17 | 55.62 | 56.13 | -1.17 | -2.04% | 67,638 |
| Feb 27, 2025 | 57.56 | 57.64 | 57.29 | 57.30 | -0.97 | -1.66% | 39,302 |
| Feb 26, 2025 | 58.31 | 58.50 | 58.27 | 58.27 | -0.26 | -0.44% | 36,505 |
| Feb 25, 2025 | 58.40 | 58.53 | 58.34 | 58.53 | -0.08 | -0.14% | 24,525 |
| Feb 24, 2025 | 58.57 | 58.70 | 58.55 | 58.61 | 0.28 | 0.48% | 39,427 |
| Feb 21, 2025 | 58.69 | 58.77 | 58.30 | 58.33 | -1.09 | -1.83% | 28,088 |
| Feb 20, 2025 | 59.38 | 59.49 | 59.21 | 59.42 | 0.56 | 0.95% | 58,007 |
| Feb 19, 2025 | 58.83 | 58.88 | 58.75 | 58.86 | 0.11 | 0.19% | 52,233 |
| Feb 18, 2025 | 58.90 | 58.92 | 58.69 | 58.75 | -0.62 | -1.04% | 134,200 |
| Feb 14, 2025 | 59.68 | 59.80 | 59.36 | 59.37 | -0.97 | -1.61% | 66,919 |
| Feb 13, 2025 | 59.90 | 60.35 | 59.90 | 60.34 | 0.42 | 0.70% | 29,324 |
| Feb 12, 2025 | 59.95 | 60.28 | 59.86 | 59.92 | -0.48 | -0.79% | 44,200 |
| Feb 11, 2025 | 60.67 | 60.67 | 60.37 | 60.40 | -0.66 | -1.08% | 81,112 |
| Feb 10, 2025 | 61.18 | 61.32 | 60.93 | 61.06 | -0.12 | -0.20% | 56,200 |
| Feb 7, 2025 | 61.57 | 61.81 | 61.14 | 61.18 | -0.31 | -0.50% | 50,000 |
| Feb 6, 2025 | 61.61 | 61.61 | 61.43 | 61.49 | -0.99 | -1.58% | 31,342 |
| Feb 5, 2025 | 62.56 | 62.62 | 62.37 | 62.48 | -0.62 | -0.98% | 41,305 |
| Feb 4, 2025 | 63.20 | 63.23 | 63.01 | 63.10 | -0.31 | -0.49% | 59,447 |
| Feb 3, 2025 | 62.85 | 63.60 | 62.85 | 63.41 | 1.52 | 2.46% | 69,624 |
| Jan 31, 2025 | 62.03 | 62.25 | 61.86 | 61.89 | 0.48 | 0.78% | 146,900 |
| Jan 30, 2025 | 61.50 | 61.59 | 61.37 | 61.41 | 0.23 | 0.38% | 114,608 |
| Jan 29, 2025 | 61.19 | 61.33 | 61.15 | 61.18 | 0.42 | 0.69% | 40,540 |
| Jan 28, 2025 | 60.75 | 60.88 | 60.71 | 60.76 | -0.07 | -0.12% | 32,500 |
| Jan 27, 2025 | 60.80 | 60.89 | 60.65 | 60.83 | -0.52 | -0.85% | 57,607 |
| Jan 24, 2025 | 61.42 | 61.55 | 61.28 | 61.35 | -0.41 | -0.66% | 81,400 |