Indel B S.p.A. (BIT:INDB)
Italy · Delayed Price · Currency is EUR 20.00
-0.20 (-0.99%)
Sep 2, 2025, 5:24 PM CET
Indel B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 19.10 | 19.30 | 19.00 | 19.30 | 19.30 | 1.05% | 2,430 |
| Aug 21, 2025 | 19.35 | 19.35 | 19.10 | 19.10 | 19.10 | -1.29% | 870 |
| Aug 20, 2025 | 19.15 | 19.40 | 19.15 | 19.35 | 19.35 | 2.11% | 635 |
| Aug 19, 2025 | 18.90 | 19.95 | 18.75 | 18.95 | 18.95 | 1.61% | 4,689 |
| Aug 18, 2025 | 18.95 | 18.95 | 18.60 | 18.65 | 18.65 | -0.27% | 3,808 |
| Aug 14, 2025 | 18.85 | 19.05 | 18.70 | 18.70 | 18.70 | -1.58% | 505 |
| Aug 13, 2025 | 19.05 | 19.05 | 18.85 | 19.00 | 19.00 | 0.26% | 610 |
| Aug 12, 2025 | 19.00 | 19.25 | 18.80 | 18.95 | 18.95 | -0.26% | 2,103 |
| Aug 11, 2025 | 19.05 | 19.05 | 18.80 | 19.00 | 19.00 | 1.06% | 1,652 |
| Aug 8, 2025 | 19.05 | 19.05 | 18.80 | 18.80 | 18.80 | -0.27% | 1,822 |
| Aug 7, 2025 | 18.95 | 19.10 | 18.85 | 18.85 | 18.85 | -0.26% | 1,013 |
| Aug 6, 2025 | 19.00 | 19.00 | 18.65 | 18.90 | 18.90 | -0.53% | 5,061 |
| Aug 5, 2025 | 18.85 | 19.00 | 18.85 | 19.00 | 19.00 | -0.52% | 870 |
| Aug 4, 2025 | 18.75 | 19.10 | 18.70 | 19.10 | 19.10 | 1.87% | 2,856 |
| Aug 1, 2025 | 18.70 | 18.90 | 18.65 | 18.75 | 18.75 | -0.27% | 782 |
| Jul 31, 2025 | 19.15 | 19.15 | 18.80 | 18.80 | 18.80 | -0.79% | 866 |
| Jul 30, 2025 | 19.25 | 19.25 | 18.80 | 18.95 | 18.95 | -1.56% | 2,039 |
| Jul 29, 2025 | 18.95 | 19.25 | 18.70 | 19.25 | 19.25 | 2.12% | 3,623 |
| Jul 28, 2025 | 18.65 | 18.85 | 18.65 | 18.85 | 18.85 | 1.62% | 1,264 |
| Jul 25, 2025 | 18.50 | 18.55 | 18.50 | 18.55 | 18.55 | -0.27% | 224 |
| Jul 24, 2025 | 18.55 | 18.75 | 18.55 | 18.60 | 18.60 | 0.81% | 16,107 |
| Jul 23, 2025 | 18.60 | 18.80 | 18.35 | 18.45 | 18.45 | 0.27% | 9,764 |
| Jul 22, 2025 | 18.40 | 18.60 | 18.30 | 18.40 | 18.40 | - | 2,590 |
| Jul 21, 2025 | 19.00 | 19.10 | 18.10 | 18.40 | 18.40 | -3.16% | 17,472 |
| Jul 18, 2025 | 19.00 | 19.05 | 19.00 | 19.00 | 19.00 | 1.06% | 1,277 |
| Jul 17, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 714 |
| Jul 16, 2025 | 18.90 | 19.00 | 18.80 | 19.00 | 19.00 | 0.53% | 241 |
| Jul 15, 2025 | 18.60 | 19.10 | 18.60 | 18.90 | 18.90 | 0.53% | 4,434 |
| Jul 14, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 2,086 |
| Jul 11, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | 6,729 |
| Jul 10, 2025 | 19.00 | 19.40 | 19.00 | 19.10 | 19.10 | 1.06% | 4,389 |
| Jul 9, 2025 | 19.10 | 19.25 | 18.90 | 18.90 | 18.90 | 0.27% | 1,279 |
| Jul 8, 2025 | 19.05 | 19.05 | 18.85 | 18.85 | 18.85 | -1.31% | 1,580 |
| Jul 7, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 0.53% | 88 |
| Jul 4, 2025 | 19.05 | 19.05 | 19.00 | 19.00 | 19.00 | -1.04% | 46 |
| Jul 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.79% | 100 |
| Jul 2, 2025 | 19.30 | 19.35 | 19.05 | 19.05 | 19.05 | - | 2,724 |
| Jul 1, 2025 | 19.20 | 19.20 | 19.00 | 19.05 | 19.05 | -0.78% | 2,721 |
| Jun 30, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | -1.03% | 2,433 |
| Jun 27, 2025 | 19.60 | 19.60 | 19.15 | 19.40 | 19.40 | -1.77% | 2,210 |
| Jun 26, 2025 | 19.60 | 19.75 | 19.60 | 19.75 | 19.75 | 0.77% | 476 |
| Jun 25, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | 0.26% | 190 |
| Jun 24, 2025 | 19.60 | 19.70 | 19.55 | 19.55 | 19.55 | - | 1,721 |