Indel B S.p.A. (BIT:INDB)
Italy · Delayed Price · Currency is EUR 19.75
-0.15 (-0.75%)
Jan 23, 2026, 9:25 AM CET
Indel B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.90 | 20.00 | 19.80 | 19.80 | - | -0.25% | 327 |
| Jan 21, 2026 | 19.65 | 20.00 | 19.65 | 19.85 | 19.85 | 1.28% | 1,386 |
| Jan 20, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | 242 |
| Jan 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jan 16, 2026 | 19.65 | 19.65 | 19.50 | 19.50 | 19.50 | -0.76% | 214 |
| Jan 15, 2026 | 19.60 | 19.65 | 19.40 | 19.65 | 19.65 | 0.51% | 2,011 |
| Jan 14, 2026 | 19.45 | 19.60 | 19.35 | 19.55 | 19.55 | 0.77% | 4,699 |
| Jan 13, 2026 | 19.35 | 19.40 | 19.35 | 19.40 | 19.40 | 0.26% | 1,014 |
| Jan 12, 2026 | 19.30 | 19.55 | 19.30 | 19.35 | 19.35 | -1.28% | 1,445 |
| Jan 9, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 0.26% | 2,115 |
| Jan 8, 2026 | 19.35 | 19.55 | 19.35 | 19.55 | 19.55 | -0.26% | 764 |
| Jan 7, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 1.29% | 2,400 |
| Jan 6, 2026 | 19.50 | 19.50 | 19.35 | 19.35 | 19.35 | -0.77% | 341 |
| Jan 5, 2026 | 19.40 | 19.80 | 19.35 | 19.50 | 19.50 | 0.78% | 1,493 |
| Jan 2, 2026 | 19.40 | 19.40 | 19.35 | 19.35 | 19.35 | - | 326 |
| Dec 30, 2025 | 19.30 | 19.35 | 19.30 | 19.35 | 19.35 | 0.26% | 1,211 |
| Dec 29, 2025 | 19.30 | 19.35 | 19.20 | 19.30 | 19.30 | - | 928 |
| Dec 23, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 1.31% | 100 |
| Dec 22, 2025 | 19.00 | 19.05 | 18.75 | 19.05 | 19.05 | 0.26% | 200 |
| Dec 19, 2025 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | - | 118 |
| Dec 18, 2025 | 18.80 | 19.00 | 18.65 | 19.00 | 19.00 | 1.06% | 474 |
| Dec 17, 2025 | 18.60 | 18.85 | 18.60 | 18.80 | 18.80 | 1.08% | 838 |
| Dec 16, 2025 | 18.65 | 18.65 | 18.60 | 18.60 | 18.60 | - | 113 |
| Dec 15, 2025 | 18.65 | 18.65 | 18.60 | 18.60 | 18.60 | -0.27% | 1,514 |
| Dec 12, 2025 | 18.85 | 18.90 | 18.30 | 18.65 | 18.65 | -1.06% | 5,366 |
| Dec 11, 2025 | 19.15 | 19.15 | 18.85 | 18.85 | 18.85 | -1.57% | 4,155 |
| Dec 10, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 75 |
| Dec 9, 2025 | 19.35 | 19.35 | 19.15 | 19.15 | 19.15 | - | 133 |
| Dec 8, 2025 | 19.15 | 19.35 | 19.15 | 19.15 | 19.15 | -0.52% | 83 |
| Dec 5, 2025 | 19.10 | 19.25 | 19.10 | 19.25 | 19.25 | 1.32% | 1,483 |
| Dec 4, 2025 | 19.00 | 19.25 | 19.00 | 19.00 | 19.00 | -0.26% | 2,173 |
| Dec 3, 2025 | 18.85 | 19.05 | 18.85 | 19.05 | 19.05 | 0.26% | 3,578 |
| Dec 2, 2025 | 18.85 | 19.00 | 18.85 | 19.00 | 19.00 | -0.52% | 1,186 |
| Dec 1, 2025 | 18.85 | 19.10 | 18.85 | 19.10 | 19.10 | 0.53% | 166 |
| Nov 28, 2025 | 18.85 | 19.10 | 18.85 | 19.00 | 19.00 | 0.80% | 4,020 |
| Nov 27, 2025 | 19.05 | 19.10 | 18.85 | 18.85 | 18.85 | -1.05% | 71 |
| Nov 26, 2025 | 19.05 | 19.10 | 19.05 | 19.05 | 19.05 | 0.26% | 762 |
| Nov 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | 3 |
| Nov 24, 2025 | 18.95 | 19.05 | 18.85 | 19.05 | 19.05 | - | 497 |
| Nov 21, 2025 | 18.80 | 19.05 | 18.75 | 19.05 | 19.05 | 0.53% | 765 |
| Nov 20, 2025 | 18.75 | 19.05 | 18.75 | 18.95 | 18.95 | -0.26% | 2,750 |
| Nov 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 550 |
| Nov 18, 2025 | 18.75 | 19.00 | 18.55 | 19.00 | 19.00 | -0.26% | 1,245 |
| Nov 17, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.26% | 497 |
| Nov 14, 2025 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 0.26% | 400 |
| Nov 13, 2025 | 19.00 | 19.05 | 18.90 | 19.05 | 19.05 | -0.26% | 2,608 |
| Nov 12, 2025 | 18.95 | 19.10 | 18.95 | 19.10 | 19.10 | 0.26% | 1,261 |
| Nov 11, 2025 | 19.10 | 19.35 | 19.00 | 19.05 | 19.05 | -0.26% | 6,130 |
| Nov 10, 2025 | 18.90 | 19.15 | 18.90 | 19.10 | 19.10 | 0.53% | 1,301 |
| Nov 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |