Indra Sistemas, S.A. (BIT:1IDR)
Italy · Delayed Price · Currency is EUR 59.68
+0.52 (0.88%)
At close: Oct 2, 2026
BIT:1IDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 0.88% | - |
| Oct 1, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 1.75% | - |
| Sep 30, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -1.29% | - |
| Sep 29, 2026 | 58.08 | 58.08 | 58.08 | 58.90 | 58.90 | -2.58% | 5 |
| Sep 28, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -2.14% | - |
| Sep 25, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 1.44% | - |
| Sep 24, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -2.62% | - |
| Sep 23, 2026 | 61.40 | 61.40 | 61.40 | 62.54 | 62.54 | 1.79% | 15 |
| Sep 22, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -0.42% | - |
| Sep 21, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.19% | - |
| Sep 18, 2026 | 63.22 | 63.22 | 61.52 | 61.58 | 61.58 | -2.50% | 536 |
| Sep 17, 2026 | 64.68 | 64.68 | 61.60 | 63.16 | 63.16 | 2.17% | 92 |
| Sep 16, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.91% | - |
| Sep 15, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 1.52% | - |
| Sep 14, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 2.10% | - |
| Sep 11, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 2.32% | - |
| Sep 10, 2026 | 55.42 | 57.00 | 55.42 | 57.76 | 57.76 | 1.55% | 300 |
| Sep 9, 2026 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -1.01% | - |
| Sep 8, 2026 | 57.88 | 57.88 | 57.88 | 57.46 | 57.46 | -0.73% | 20 |
| Sep 7, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -2.39% | - |
| Sep 4, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 1.33% | - |
| Sep 3, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -2.98% | - |
| Sep 2, 2026 | 60.40 | 60.40 | 60.40 | 60.32 | 60.32 | 0.07% | 3 |
| Sep 1, 2026 | 59.30 | 60.00 | 59.30 | 60.28 | 60.28 | -2.46% | 444 |
| Aug 31, 2026 | 63.92 | 63.92 | 62.00 | 61.80 | 61.80 | -1.18% | 199 |
| Aug 28, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 1.69% | - |
| Aug 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.85% | - |
| Aug 26, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -1.18% | - |
| Aug 25, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.83% | - |
| Aug 24, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.14% | - |
| Aug 21, 2026 | 59.44 | 59.44 | 59.44 | 61.30 | 61.30 | 0.39% | 1 |
| Aug 20, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.78% | - |
| Aug 19, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -2.96% | - |
| Aug 18, 2026 | 62.54 | 64.00 | 62.54 | 63.42 | 63.42 | -1.70% | 550 |
| Aug 17, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -0.19% | - |
| Aug 14, 2026 | 63.24 | 64.54 | 63.24 | 64.64 | 64.64 | 0.06% | 280 |
| Aug 13, 2026 | 64.42 | 65.60 | 64.42 | 64.60 | 64.60 | 0.22% | 80 |
| Aug 12, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -0.03% | - |
| Aug 11, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 1.03% | - |
| Aug 10, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 1.43% | - |
| Aug 7, 2026 | 60.12 | 61.68 | 60.12 | 62.92 | 62.92 | 2.54% | 50 |
| Aug 6, 2026 | 61.40 | 61.40 | 61.40 | 61.36 | 61.36 | -0.81% | 200 |
| Aug 5, 2026 | 59.60 | 63.38 | 59.60 | 61.86 | 61.86 | 4.07% | 1,038 |
| Aug 4, 2026 | 57.86 | 59.06 | 57.86 | 59.44 | 59.44 | 1.30% | 62 |
| Aug 3, 2026 | 57.10 | 59.90 | 57.10 | 58.68 | 58.68 | 3.42% | 180 |
| Jul 31, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.67% | - |
| Jul 30, 2026 | 50.72 | 54.40 | 50.72 | 56.36 | 56.36 | 0.18% | 60 |
| Jul 29, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -1.75% | - |
| Jul 28, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 2.18% | - |
| Jul 27, 2026 | 54.40 | 54.40 | 54.40 | 56.04 | 56.04 | 5.66% | 62 |