Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	50.85	52.20	50.45	50.55	50.55	0.10%	465
Feb 9, 2026	51.25	51.25	50.90	50.50	50.50	3.40%	160
Feb 6, 2026	49.86	49.86	49.86	48.84	48.84	2.56%	3
Feb 5, 2026	51.40	51.40	44.96	47.62	47.62	1.84%	164
Feb 4, 2026	48.20	49.14	46.06	46.76	46.76	-8.58%	1,807
Feb 3, 2026	51.95	51.95	51.00	51.15	51.15	-6.23%	4,850
Feb 2, 2026	54.55	54.55	54.55	54.55	54.55	-0.37%	-
Jan 30, 2026	55.70	55.70	55.70	54.75	54.75	-0.27%	190
Jan 29, 2026	53.40	56.45	53.40	54.90	54.90	0.18%	265
Jan 28, 2026	54.80	54.80	54.80	54.80	54.80	0.27%	-
Jan 27, 2026	53.70	54.60	53.70	54.65	54.65	-0.09%	600
Jan 26, 2026	54.70	54.70	54.70	54.70	54.70	-0.36%	-
Jan 23, 2026	56.90	56.90	55.95	54.90	54.90	-0.45%	150
Jan 22, 2026	55.15	55.15	55.15	55.15	55.15	1.47%	50
Jan 21, 2026	55.95	55.95	52.45	54.35	54.35	-2.60%	538
Jan 20, 2026	55.00	55.00	55.00	55.80	55.80	-2.70%	300
Jan 19, 2026	58.25	58.25	55.90	57.35	57.35	-2.63%	196
Jan 16, 2026	59.65	62.30	59.65	58.90	58.90	2.08%	464
Jan 15, 2026	57.45	58.95	56.75	57.70	57.70	-9.56%	949
Jan 14, 2026	59.60	59.60	58.85	63.80	63.80	9.53%	201
Jan 13, 2026	58.80	58.90	58.80	58.25	58.25	-2.35%	272
Jan 12, 2026	59.50	61.35	58.95	59.65	59.65	1.71%	484
Jan 9, 2026	58.70	59.40	56.10	58.65	58.65	2.00%	525
Jan 8, 2026	59.90	60.25	56.90	57.50	57.50	0.79%	307
Jan 7, 2026	56.10	57.70	56.10	57.05	57.05	2.79%	180
Jan 6, 2026	59.25	59.25	54.85	55.50	55.50	2.87%	162
Jan 5, 2026	52.00	53.70	52.00	53.95	53.95	4.45%	495
Jan 2, 2026	50.55	50.55	50.55	51.65	51.65	7.29%	50
Dec 30, 2025	47.40	47.40	47.40	48.14	48.14	2.03%	75
Dec 29, 2025	47.18	47.18	47.18	47.18	47.18	-5.49%	-
Dec 23, 2025	49.00	49.00	49.00	49.92	49.92	-1.05%	40
Dec 22, 2025	50.90	50.90	50.90	50.45	50.45	3.98%	40
Dec 19, 2025	48.52	48.52	48.52	48.52	48.52	1.85%	-
Dec 18, 2025	47.64	47.64	47.64	47.64	47.64	-1.37%	-
Dec 17, 2025	48.30	48.30	48.30	48.30	48.30	3.12%	-
Dec 16, 2025	46.84	46.84	46.84	46.84	46.84	-2.58%	-
Dec 15, 2025	48.96	48.96	48.96	48.08	48.08	-1.80%	400
Dec 12, 2025	49.84	49.84	49.78	48.96	48.96	-8.74%	191
Dec 11, 2025	48.50	48.50	48.50	53.65	53.65	9.22%	15
Dec 10, 2025	47.56	47.56	47.56	49.12	49.12	-1.21%	15
Dec 9, 2025	48.28	50.80	48.28	49.72	49.72	8.04%	161
Dec 8, 2025	46.02	46.02	46.02	46.02	46.02	-3.60%	37
Dec 5, 2025	47.74	47.74	47.74	47.74	47.74	1.40%	-
Dec 4, 2025	47.76	47.76	47.76	47.08	47.08	-0.34%	568
Dec 3, 2025	47.24	47.24	47.24	47.24	47.24	0.68%	-
Dec 2, 2025	46.92	46.92	46.92	46.92	46.92	2.00%	-
Dec 1, 2025	46.00	46.00	46.00	46.00	46.00	-0.09%	-
Nov 28, 2025	46.60	46.60	46.60	46.04	46.04	-0.86%	7
Nov 27, 2025	46.84	46.84	46.84	46.44	46.44	1.35%	250
Nov 26, 2025	45.00	46.84	45.00	45.82	45.82	3.76%	196