Indel B S.p.A. (BIT:INDB)
Italy · Delayed Price · Currency is EUR 19.25
+0.25 (1.32%)
At close: Dec 5, 2025
Indel B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 6, 2025 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 2,099 |
| Nov 5, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | -0.26% | 1,171 |
| Nov 4, 2025 | 19.00 | 19.40 | 19.00 | 19.25 | 19.25 | 0.26% | 1,308 |
| Nov 3, 2025 | 19.20 | 19.25 | 19.00 | 19.20 | 19.20 | -0.26% | 2,907 |
| 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 |