Indra Sistemas, S.A. (BIT:1IDR)
Italy · Delayed Price · Currency is EUR 33.96
0.00 (0.00%)
Last updated: Sep 2, 2025, 9:00 AM CET
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | - | - | - |
| Sep 2, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | - | - | - |
| Sep 1, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | - | - | - |
| Aug 29, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | - | - | - |
| Aug 28, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | - | - | - |
| Aug 27, 2025 | 34.78 | 34.78 | 33.96 | 33.96 | - | 0.65% | 50 |
| Aug 26, 2025 | 34.86 | 34.86 | 33.74 | 33.74 | - | -1.69% | 100 |
| Aug 25, 2025 | 35.20 | 35.20 | 34.32 | 34.32 | - | 0.23% | 100 |
| Aug 22, 2025 | 34.00 | 34.24 | 34.00 | 34.24 | - | 1.48% | 100 |
| Aug 21, 2025 | 34.32 | 34.32 | 33.74 | 33.74 | - | 1.81% | 1 |
| Aug 20, 2025 | 34.68 | 34.68 | 32.22 | 33.14 | - | -3.61% | 415 |
| Aug 19, 2025 | 35.58 | 35.58 | 34.38 | 34.38 | - | -2.55% | 40 |
| Aug 18, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | - | - | - |
| Aug 14, 2025 | 36.00 | 36.00 | 35.28 | 35.28 | - | 0.63% | 135 |
| Aug 13, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | - | - | - |
| Aug 12, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | - | - | - |
| Aug 11, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | - | - | - |
| Aug 8, 2025 | 35.20 | 35.20 | 35.06 | 35.06 | - | -2.39% | 58 |
| Aug 7, 2025 | 37.02 | 37.12 | 34.16 | 35.92 | - | -0.66% | 58 |
| Aug 6, 2025 | 36.86 | 37.36 | 36.16 | 36.16 | - | -0.17% | 332 |
| Aug 5, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | - | - |
| Aug 4, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | - | - |
| Aug 1, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | - | - |
| Jul 31, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | - | - |
| Jul 30, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | - | - | - |
| Jul 29, 2025 | 34.86 | 37.90 | 34.86 | 36.22 | - | 0.67% | 377 |
| Jul 28, 2025 | 34.82 | 37.00 | 34.82 | 35.98 | - | -3.07% | 120 |
| Jul 25, 2025 | 35.44 | 38.46 | 35.44 | 37.12 | - | -1.59% | 884 |
| Jul 24, 2025 | 39.66 | 40.06 | 37.72 | 37.72 | - | 0.32% | 453 |
| Jul 23, 2025 | 38.44 | 38.44 | 37.60 | 37.60 | - | -3.64% | 8,589 |
| Jul 22, 2025 | 37.58 | 39.02 | 37.58 | 39.02 | - | -1.27% | 155 |
| Jul 21, 2025 | 42.54 | 42.54 | 39.52 | 39.52 | - | 2.12% | 8 |
| Jul 18, 2025 | 39.98 | 40.00 | 38.00 | 38.70 | - | -0.15% | 995 |
| Jul 17, 2025 | 38.48 | 40.20 | 37.20 | 38.76 | - | -0.82% | 896 |
| Jul 16, 2025 | 42.96 | 42.96 | 38.48 | 39.08 | - | - | 128 |
| Jul 15, 2025 | 37.30 | 39.20 | 37.30 | 39.08 | - | -0.26% | 533 |
| Jul 14, 2025 | 41.56 | 43.60 | 39.18 | 39.18 | - | 3.65% | 276 |
| Jul 11, 2025 | 35.96 | 37.80 | 35.96 | 37.80 | - | -5.26% | 15 |
| Jul 10, 2025 | 40.20 | 40.20 | 39.90 | 39.90 | - | 6.34% | 300 |
| Jul 9, 2025 | 36.70 | 40.72 | 36.70 | 37.52 | - | 4.40% | 425 |
| Jul 8, 2025 | 35.36 | 35.94 | 35.36 | 35.94 | - | -0.72% | 70 |
| Jul 7, 2025 | 38.08 | 38.08 | 36.20 | 36.20 | - | -2.64% | 30 |
| Jul 4, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | - | - | - |
| Jul 3, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | - | - | - |
| Jul 2, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | - | - | - |
| Jul 1, 2025 | 38.00 | 38.00 | 37.18 | 37.18 | - | 6.41% | 251 |
| Jun 30, 2025 | 37.94 | 37.94 | 34.94 | 34.94 | - | -3.37% | 65 |
| Jun 27, 2025 | 34.96 | 38.42 | 34.96 | 36.16 | - | 10.78% | 487 |
| Jun 26, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | - | - | - |
| Jun 25, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | - | - | - |