INDUS Holding AG (BIT:1INH)
Italy · Delayed Price · Currency is EUR 28.40
+0.45 (1.61%)
At close: Apr 16, 2026
BIT:1INH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 28.45 | 28.45 | 28.45 | 28.40 | 28.40 | 1.61% | 439 |
| Apr 15, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -3.45% | - |
| Apr 14, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 4.51% | - |
| Apr 13, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.72% | - |
| Apr 10, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.54% | - |
| Apr 9, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.36% | - |
| Apr 8, 2026 | 27.65 | 28.65 | 27.65 | 27.85 | 27.85 | 5.09% | 462 |
| Apr 7, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.53% | - |
| Apr 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -4.40% | - |
| Apr 1, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.41% | - |
| Mar 31, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -4.95% | - |
| Mar 30, 2026 | 26.95 | 26.95 | 26.95 | 27.25 | 27.25 | 1.87% | 486 |
| Mar 27, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -5.31% | - |
| Mar 26, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.22% | - |
| Mar 25, 2026 | 28.30 | 28.30 | 28.30 | 28.60 | 28.60 | 0.70% | 473 |
| Mar 24, 2026 | 29.60 | 29.60 | 28.35 | 28.40 | 28.40 | 0.71% | 27 |
| Mar 23, 2026 | 26.50 | 26.50 | 26.50 | 28.20 | 28.20 | 2.92% | 95 |
| Mar 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.86% | - |
| Mar 19, 2026 | 27.45 | 27.45 | 27.05 | 26.90 | 26.90 | -6.60% | 538 |
| Mar 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.35% | - |
| Mar 17, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.17% | - |
| Mar 16, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - | - |
| Mar 13, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.54% | - |
| Mar 12, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.50% | - |
| 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% | - |