Indutrade AB (publ) (BIT:1INDT)
Italy · Delayed Price · Currency is EUR 21.02
+0.12 (0.57%)
At close: Aug 8, 2025
Indutrade AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.19% | - |
| Aug 11, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.57% | - |
| Aug 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.57% | - |
| Aug 7, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Aug 6, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.05% | - |
| Aug 5, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.95% | - |
| Aug 4, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - | - |
| Aug 1, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -3.04% | - |
| Jul 31, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.83% | - |
| Jul 30, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.92% | - |
| Jul 29, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.18% | - |
| Jul 28, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.85% | - |
| Jul 25, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.73% | - |
| Jul 24, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.64% | - |
| Jul 23, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.27% | - |
| Jul 22, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.82% | - |
| Jul 21, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.36% | - |
| Jul 18, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 2.12% | - |
| Jul 17, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.28% | - |
| Jul 16, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.82% | - |
| Jul 15, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -7.20% | - |
| Jul 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Jul 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.04% | - |
| Jul 10, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.25% | - |
| Jul 9, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.17% | - |
| Jul 8, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.35% | - |
| Jul 7, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% | - |
| Jul 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.17% | - |
| Jul 3, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.94% | - |
| Jul 2, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.04% | - |
| Jul 1, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -2.20% | - |
| Jun 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.37% | - |
| Jun 27, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.61% | - |
| Jun 26, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.09% | - |
| Jun 25, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.53% | - |
| Jun 24, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 3.43% | - |
| Jun 23, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.26% | - |
| Jun 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.23% | - |
| Jun 18, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.77% | - |
| Jun 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.77% | - |
| Jun 16, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.35% | - |
| Jun 13, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -3.51% | - |
| Jun 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.74% | - |
| Jun 11, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.67% | - |
| Jun 10, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.48% | - |
| Jun 9, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.25% | - |
| Jun 6, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - | - |
| Jun 5, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.25% | - |
| Jun 4, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.84% | - |