INDUS Holding AG (BIT:1INH)
Italy · Delayed Price · Currency is EUR 41.00
+1.00 (2.50%)
At close: Oct 2, 2026
BIT:1INH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 40.55 | 40.55 | 40.55 | 41.00 | 41.00 | 2.50% | 3 |
| Oct 1, 2026 | 40.45 | 40.85 | 40.45 | 40.00 | 40.00 | -2.44% | 678 |
| Sep 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.36% | - |
| Sep 29, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 5.24% | - |
| Sep 28, 2026 | 39.25 | 39.25 | 39.25 | 39.10 | 39.10 | 0.77% | 4 |
| Sep 25, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.39% | - |
| Sep 24, 2026 | 39.00 | 39.00 | 39.00 | 38.65 | 38.65 | -0.90% | 7 |
| Sep 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.13% | - |
| Sep 22, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 1.69% | - |
| Sep 21, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.29% | - |
| Sep 18, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.26% | - |
| Sep 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Sep 16, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.35% | - |
| Sep 15, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.26% | - |
| Sep 14, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Sep 11, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Sep 10, 2026 | 37.65 | 37.65 | 37.65 | 37.40 | 37.40 | 0.13% | 270 |
| Sep 9, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -1.97% | - |
| Sep 8, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | - |
| Sep 7, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | - |
| Sep 4, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.60% | - |
| Sep 3, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.94% | - |
| Sep 2, 2026 | 36.65 | 36.65 | 36.65 | 37.15 | 37.15 | -0.27% | 352 |
| Sep 1, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1.36% | - |
| Aug 31, 2026 | 37.05 | 37.05 | 37.05 | 36.75 | 36.75 | -1.21% | 13 |
| Aug 28, 2026 | 36.75 | 37.15 | 36.75 | 37.20 | 37.20 | 1.78% | 283 |
| Aug 27, 2026 | 36.20 | 36.20 | 36.20 | 36.55 | 36.55 | 2.96% | 361 |
| Aug 26, 2026 | 35.60 | 35.60 | 35.60 | 35.50 | 35.50 | 0.85% | 378 |
| Aug 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.03% | - |
| Aug 24, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.62% | - |
| Aug 21, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | - |
| Aug 20, 2026 | 33.50 | 33.50 | 33.50 | 33.95 | 33.95 | 1.04% | 382 |
| Aug 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.88% | - |
| Aug 18, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -2.31% | - |
| Aug 17, 2026 | 35.55 | 35.55 | 34.35 | 34.70 | 34.70 | 2.36% | 208 |
| Aug 14, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 2.88% | - |
| Aug 13, 2026 | 31.90 | 33.80 | 31.90 | 32.95 | 32.95 | 7.68% | 689 |
| Aug 12, 2026 | 31.95 | 31.95 | 30.65 | 30.60 | 30.60 | 0.49% | 777 |
| Aug 11, 2026 | 29.00 | 29.00 | 29.00 | 30.45 | 30.45 | 0.50% | 72 |
| Aug 10, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -3.50% | - |
| Aug 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.79% | - |
| Aug 6, 2026 | 32.40 | 32.40 | 32.40 | 32.30 | 32.30 | -0.62% | 415 |
| Aug 5, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.91% | - |
| Aug 4, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.02% | - |
| Aug 3, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 2.55% | - |
| Jul 31, 2026 | 31.50 | 31.70 | 31.50 | 31.35 | 31.35 | 3.98% | 535 |
| Jul 30, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.17% | - |
| Jul 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 7.39% | - |
| Jul 28, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.91% | - |
| Jul 27, 2026 | 28.25 | 28.25 | 28.25 | 27.50 | 27.50 | -0.90% | 267 |