Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	47.60	47.60	47.60	48.04	48.04	-3.26%	50
Oct 30, 2025	50.10	50.85	49.48	49.66	49.66	-1.17%	244
Oct 29, 2025	49.28	51.60	49.28	50.25	50.25	0.90%	170
Oct 28, 2025	49.52	51.45	48.80	49.80	49.80	-0.24%	1,163
Oct 27, 2025	48.76	48.76	48.76	49.92	49.92	8.76%	44
Oct 24, 2025	45.90	45.90	45.90	45.90	45.90	1.82%	-
Oct 23, 2025	43.62	44.20	43.62	45.08	45.08	1.71%	250
Oct 22, 2025	39.06	43.98	39.06	44.32	44.32	2.78%	191
Oct 21, 2025	43.10	43.10	43.10	43.12	43.12	0.70%	186
Oct 20, 2025	42.26	43.64	42.26	42.82	42.82	3.48%	485
Oct 17, 2025	41.48	41.48	41.28	41.38	41.38	-4.70%	110
Oct 16, 2025	42.90	44.38	42.90	43.42	43.42	1.59%	148
Oct 15, 2025	42.74	42.74	42.74	42.74	42.74	5.27%	-
Oct 14, 2025	39.32	40.00	39.32	40.60	40.60	0.15%	818
Oct 13, 2025	41.62	41.62	41.36	40.54	40.54	1.25%	15
Oct 10, 2025	42.44	42.44	40.12	40.04	40.04	-2.72%	1,219
Oct 9, 2025	41.96	42.18	40.20	41.16	41.16	1.68%	770
Oct 8, 2025	40.00	41.50	40.00	40.48	40.48	3.05%	345
Oct 7, 2025	40.26	40.60	39.62	39.28	39.28	1.18%	1,083
Oct 6, 2025	40.60	40.62	38.46	38.82	38.82	-2.27%	332
Oct 3, 2025	40.62	40.98	38.20	39.72	39.72	0.25%	2,040
Oct 2, 2025	35.36	39.94	35.36	39.62	39.62	6.56%	749
Oct 1, 2025	38.42	38.42	38.42	37.18	37.18	-4.08%	90
Sep 30, 2025	39.20	39.88	38.02	38.76	38.76	0.05%	979
Sep 29, 2025	38.70	39.12	38.54	38.74	38.74	-1.17%	426
Sep 26, 2025	40.36	40.36	37.92	39.20	39.20	-1.71%	673
Sep 25, 2025	39.00	40.48	39.00	39.88	39.88	2.26%	1,140
Sep 24, 2025	39.50	39.50	38.50	39.00	39.00	1.56%	1,032
Sep 23, 2025	37.20	39.04	37.20	38.40	38.40	1.00%	1,040
Sep 22, 2025	36.56	36.56	36.56	38.02	38.02	4.80%	15
Sep 19, 2025	34.76	34.76	34.76	36.28	36.28	4.43%	30
Sep 18, 2025	34.76	34.76	34.76	34.74	34.74	0.35%	20
Sep 17, 2025	35.84	35.84	35.84	34.62	34.62	1.35%	180
Sep 16, 2025	34.16	34.16	34.16	34.16	34.16	-0.52%	-
Sep 15, 2025	34.34	34.34	34.34	34.34	34.34	2.51%	-
Sep 12, 2025	32.78	32.78	32.56	33.50	33.50	2.26%	400
Sep 11, 2025	33.36	33.62	33.36	32.76	32.76	-1.03%	200
Sep 10, 2025	34.12	34.12	33.86	33.10	33.10	1.04%	375
Sep 9, 2025	32.76	32.76	32.76	32.76	32.76	-1.62%	-
Sep 8, 2025	34.06	34.06	32.96	33.30	33.30	1.22%	2,125
Sep 5, 2025	32.22	32.74	32.18	32.90	32.90	-2.08%	829
Sep 4, 2025	33.60	33.60	33.60	33.60	33.60	0.90%	-
Sep 3, 2025	33.30	33.30	33.30	33.30	33.30	-0.66%	-
Sep 2, 2025	33.52	33.52	33.52	33.52	33.52	-2.50%	-
Sep 1, 2025	34.38	34.38	34.38	34.38	34.38	-0.17%	-
Aug 29, 2025	34.44	34.44	34.44	34.44	34.44	0.29%	-
Aug 28, 2025	34.34	34.34	34.34	34.34	34.34	1.12%	-
Aug 27, 2025	34.78	34.78	34.78	33.96	33.96	0.65%	50
Aug 26, 2025	34.86	34.86	34.86	33.74	33.74	-1.69%	100
Aug 25, 2025	35.20	35.20	35.20	34.32	34.32	0.23%	100