Indel B S.p.A. (BIT:INDB)
Italy · Delayed Price · Currency is EUR 19.25
-0.15 (-0.77%)
Oct 31, 2025, 12:28 PM CET
Indel B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.35 | 19.40 | 19.15 | 19.25 | 19.25 | -0.77% | 1,423 |
| Oct 30, 2025 | 19.30 | 19.40 | 19.00 | 19.40 | 19.40 | -0.26% | 2,795 |
| Oct 29, 2025 | 19.30 | 19.45 | 19.30 | 19.45 | 19.45 | 0.78% | 734 |
| Oct 28, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 27, 2025 | 19.45 | 19.45 | 19.30 | 19.30 | 19.30 | -0.77% | 2,250 |
| Oct 24, 2025 | 18.95 | 19.55 | 18.95 | 19.45 | 19.45 | 1.30% | 3,599 |
| Oct 23, 2025 | 19.55 | 19.55 | 19.20 | 19.20 | 19.20 | -1.03% | 1,570 |
| Oct 22, 2025 | 19.65 | 19.70 | 19.40 | 19.40 | 19.40 | -1.02% | 1,188 |
| Oct 21, 2025 | 19.50 | 19.70 | 19.50 | 19.60 | 19.60 | 0.77% | 810 |
| Oct 20, 2025 | 19.60 | 19.65 | 19.40 | 19.45 | 19.45 | -1.02% | 1,587 |
| Oct 17, 2025 | 19.55 | 19.65 | 19.35 | 19.65 | 19.65 | -0.51% | 735 |
| Oct 16, 2025 | 19.80 | 19.80 | 19.55 | 19.75 | 19.75 | -0.25% | 1,764 |
| Oct 15, 2025 | 19.60 | 19.80 | 19.50 | 19.80 | 19.80 | -0.50% | 1,355 |
| Oct 14, 2025 | 20.10 | 20.10 | 19.50 | 19.90 | 19.90 | -1.00% | 1,671 |
| Oct 13, 2025 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | - | 191 |
| Oct 10, 2025 | 20.00 | 20.10 | 19.75 | 20.10 | 20.10 | 0.50% | 6,107 |
| Oct 9, 2025 | 20.10 | 20.30 | 20.00 | 20.00 | 20.00 | -0.50% | 1,071 |
| Oct 8, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 1.52% | 1,926 |
| Oct 7, 2025 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | -0.25% | 3,575 |
| Oct 6, 2025 | 19.80 | 19.85 | 19.50 | 19.85 | 19.85 | 0.51% | 3,366 |
| Oct 3, 2025 | 19.60 | 19.75 | 19.60 | 19.75 | 19.75 | 0.77% | 273 |
| Oct 2, 2025 | 19.65 | 19.75 | 19.40 | 19.60 | 19.60 | -0.51% | 6,128 |
| Oct 1, 2025 | 19.65 | 19.95 | 19.60 | 19.70 | 19.70 | -1.01% | 2,515 |
| Sep 30, 2025 | 19.65 | 19.90 | 19.65 | 19.90 | 19.90 | - | 707 |
| Sep 29, 2025 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | - | 172 |
| Sep 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 25, 2025 | 19.60 | 19.90 | 19.40 | 19.90 | 19.90 | 1.27% | 1,250 |
| Sep 24, 2025 | 19.95 | 19.95 | 19.55 | 19.65 | 19.65 | -0.25% | 3,710 |
| Sep 23, 2025 | 19.70 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 2,657 |
| Sep 22, 2025 | 19.90 | 20.00 | 19.85 | 20.00 | 20.00 | - | 1,971 |
| Sep 19, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 1,569 |
| Sep 18, 2025 | 20.30 | 20.30 | 20.00 | 20.30 | 20.30 | 1.00% | 4,363 |
| Sep 17, 2025 | 19.95 | 20.30 | 19.90 | 20.10 | 20.10 | - | 2,183 |
| Sep 16, 2025 | 19.85 | 20.30 | 19.85 | 20.10 | 20.10 | 1.26% | 6,634 |
| Sep 15, 2025 | 20.00 | 20.30 | 19.85 | 19.85 | 19.85 | -2.22% | 1,602 |
| Sep 12, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | -0.49% | 768 |
| Sep 11, 2025 | 19.70 | 20.80 | 19.70 | 20.40 | 20.40 | 2.77% | 8,315 |
| Sep 10, 2025 | 19.80 | 20.00 | 19.70 | 19.85 | 19.85 | 0.25% | 1,773 |
| Sep 9, 2025 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | 1.28% | 2,056 |
| Sep 8, 2025 | 19.55 | 19.80 | 19.55 | 19.55 | 19.55 | -1.51% | 837 |
| Sep 5, 2025 | 19.50 | 19.85 | 19.50 | 19.85 | 19.85 | 1.02% | 64 |
| Sep 4, 2025 | 20.00 | 20.00 | 19.60 | 19.65 | 19.65 | -1.75% | 946 |
| Sep 3, 2025 | 19.85 | 20.30 | 19.80 | 20.00 | 20.00 | -0.50% | 1,394 |
| Sep 2, 2025 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | -0.50% | 2,115 |
| Sep 1, 2025 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | 0.50% | 3,336 |
| Aug 29, 2025 | 19.75 | 20.10 | 19.75 | 20.10 | 20.10 | 0.75% | 140 |
| Aug 28, 2025 | 19.50 | 20.10 | 19.50 | 19.95 | 19.95 | 2.84% | 2,445 |
| Aug 27, 2025 | 19.75 | 19.95 | 19.40 | 19.40 | 19.40 | -2.51% | 6,033 |
| Aug 26, 2025 | 19.95 | 20.00 | 19.60 | 19.90 | 19.90 | 1.02% | 3,914 |
| Aug 25, 2025 | 19.35 | 19.90 | 19.20 | 19.70 | 19.70 | 2.07% | 5,290 |