INDUS Holding AG (BIT:1INH)
Italy · Delayed Price · Currency is EUR 30.10
+0.70 (2.38%)
At close: Mar 10, 2026
INDUS Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.17% | - |
| Mar 10, 2026 | 30.00 | 30.00 | 30.00 | 30.10 | 30.10 | 2.38% | 423 |
| Mar 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.61% | - |
| Mar 6, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 4.27% | - |
| Mar 5, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -6.85% | - |
| Mar 4, 2026 | 29.65 | 29.65 | 29.65 | 31.40 | 31.40 | 6.26% | 414 |
| Mar 3, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -2.96% | - |
| Mar 2, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.49% | - |
| Feb 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.99% | - |
| Feb 26, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Feb 25, 2026 | 30.45 | 30.45 | 30.45 | 30.30 | 30.30 | -2.73% | 83 |
| Feb 24, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 3.83% | - |
| Feb 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| Feb 20, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.16% | - |
| Feb 19, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.14% | - |
| Feb 18, 2026 | 31.00 | 31.00 | 31.00 | 30.70 | 30.70 | -0.81% | 409 |
| Feb 17, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.98% | - |
| Feb 16, 2026 | 29.90 | 30.20 | 29.90 | 30.65 | 30.65 | -0.65% | 120 |
| Feb 13, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.44% | - |
| Feb 12, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.80% | - |
| Feb 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.88% | - |
| Feb 10, 2026 | 33.25 | 33.25 | 33.25 | 33.50 | 33.50 | 1.21% | 8 |
| Feb 9, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 1.85% | - |
| Feb 6, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.72% | - |
| Feb 5, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.31% | - |
| Feb 4, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.62% | - |
| Feb 3, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.77% | - |
| Feb 2, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.47% | - |
| Jan 30, 2026 | 31.45 | 31.45 | 31.45 | 32.15 | 32.15 | 1.90% | 13 |
| Jan 29, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.71% | - |
| Jan 28, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.47% | - |
| Jan 27, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jan 26, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.59% | - |
| Jan 23, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.32% | - |
| Jan 22, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 4.50% | - |
| Jan 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% | - |
| Jan 20, 2026 | 29.45 | 29.45 | 29.45 | 29.50 | 29.50 | -1.67% | 415 |
| Jan 19, 2026 | 30.30 | 30.30 | 30.30 | 30.00 | 30.00 | -3.54% | 8 |
| Jan 16, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.48% | - |
| Jan 15, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.97% | - |
| Jan 14, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 3.69% | - |
| Jan 13, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.61% | - |
| Jan 12, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 2.00% | - |
| Jan 9, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.33% | - |
| Jan 8, 2026 | 30.00 | 30.00 | 30.00 | 29.95 | 29.95 | 2.04% | 9 |
| Jan 7, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.01% | - |
| Jan 6, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.72% | - |
| Jan 5, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 3.55% | - |
| Jan 2, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.18% | - |
| Dec 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.99% | - |