Indel B S.p.A. (BIT:INDB)
Italy · Delayed Price · Currency is EUR 18.90
0.00 (0.00%)
Sep 4, 2026, 5:35 PM CET
Indel B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 15 |
| Sep 3, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 0.80% | 1,107 |
| Sep 2, 2026 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | 0.81% | 194 |
| Sep 1, 2026 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | -1.06% | 3,229 |
| Aug 31, 2026 | 18.90 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | 1,243 |
| Aug 28, 2026 | 19.35 | 19.35 | 18.90 | 18.90 | 18.90 | -1.05% | 1,022 |
| Aug 27, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -2.55% | 1,535 |
| Aug 26, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 1.03% | 238 |
| Aug 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.26% | 22 |
| Aug 24, 2026 | 19.10 | 19.50 | 19.10 | 19.35 | 19.35 | 1.31% | 525 |
| Aug 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | 38 |
| Aug 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.31% | 200 |
| Aug 19, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Aug 18, 2026 | 19.60 | 19.60 | 19.05 | 19.05 | 19.05 | -2.81% | 2,000 |
| Aug 17, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -1.75% | 818 |
| Aug 14, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| Aug 13, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.50% | 533 |
| Aug 12, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 100 |
| Aug 11, 2026 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | 0.25% | 123 |
| Aug 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 421 |
| Aug 7, 2026 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | 1.54% | 682 |
| Aug 6, 2026 | 19.55 | 19.75 | 19.50 | 19.50 | 19.50 | - | 295 |
| Aug 5, 2026 | 19.75 | 19.75 | 19.50 | 19.50 | 19.50 | -1.27% | 159 |
| Aug 4, 2026 | 19.50 | 19.75 | 19.50 | 19.75 | 19.75 | 0.51% | 51 |
| Aug 3, 2026 | 19.45 | 19.75 | 19.45 | 19.65 | 19.65 | 1.03% | 1,011 |
| Jul 31, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.04% | 143 |
| Jul 30, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.26% | 513 |
| Jul 29, 2026 | 19.35 | 19.35 | 19.30 | 19.30 | 19.30 | -0.26% | 586 |
| Jul 28, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 9 |
| Jul 27, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.26% | 10 |
| Jul 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 243 |
| Jul 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.26% | 400 |
| Jul 22, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | - |
| Jul 21, 2026 | 19.50 | 19.50 | 19.35 | 19.35 | 19.35 | - | 456 |
| Jul 20, 2026 | 19.45 | 19.45 | 19.35 | 19.35 | 19.35 | -0.77% | 445 |
| Jul 17, 2026 | 19.55 | 19.55 | 19.50 | 19.50 | 19.50 | - | 2,409 |
| Jul 16, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 573 |
| Jul 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 14, 2026 | 19.65 | 19.65 | 19.60 | 19.60 | 19.60 | -0.25% | 293 |
| Jul 13, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.51% | 150 |
| Jul 10, 2026 | 19.70 | 19.75 | 19.70 | 19.75 | 19.75 | 0.77% | 900 |
| Jul 9, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.51% | 357 |
| Jul 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 400 |
| Jul 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | 367 |
| Jul 6, 2026 | 19.55 | 19.70 | 19.55 | 19.60 | 19.60 | 0.51% | 1,827 |
| Jul 3, 2026 | 19.55 | 19.65 | 19.50 | 19.50 | 19.50 | -0.26% | 1,368 |
| Jul 2, 2026 | 19.65 | 19.65 | 19.55 | 19.55 | 19.55 | - | 402 |
| Jul 1, 2026 | 19.40 | 19.55 | 19.30 | 19.55 | 19.55 | 0.77% | 1,486 |
| Jun 30, 2026 | 19.40 | 19.60 | 19.40 | 19.40 | 19.40 | -1.02% | 819 |
| Jun 29, 2026 | 19.65 | 19.65 | 19.35 | 19.60 | 19.60 | 1.55% | 1,071 |