Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	33.90	34.26	33.76	34.18	34.18	0.95%	370,501
Aug 22, 2025	33.46	33.86	33.46	33.86	33.86	0.89%	445,948
Aug 21, 2025	33.36	33.64	33.16	33.56	33.56	1.08%	518,055
Aug 20, 2025	33.00	33.32	32.72	33.20	33.20	-0.42%	1,047,786
Aug 19, 2025	34.92	34.92	33.34	33.34	33.34	-4.31%	905,295
Aug 18, 2025	34.32	34.84	34.30	34.84	34.84	1.87%	597,316
Aug 15, 2025	34.70	34.76	33.74	34.20	34.20	-1.67%	705,918
Aug 14, 2025	34.60	35.00	34.38	34.78	34.78	0.64%	641,233
Aug 13, 2025	34.92	35.58	34.54	34.56	34.56	-0.63%	627,084
Aug 12, 2025	34.64	34.94	34.32	34.78	34.78	0.17%	563,296
Aug 11, 2025	34.52	34.72	33.80	34.72	34.72	0.29%	886,517
Aug 8, 2025	35.10	35.54	34.48	34.62	34.62	-2.20%	795,110
Aug 7, 2025	36.90	36.94	35.14	35.40	35.40	-3.23%	812,508
Aug 6, 2025	36.50	36.62	36.06	36.58	36.58	0.11%	596,577
Aug 5, 2025	36.56	36.98	36.54	36.54	36.54	0.94%	534,515
Aug 4, 2025	36.02	36.36	35.78	36.20	36.20	1.06%	571,941
Aug 1, 2025	36.20	36.24	35.18	35.82	35.82	-1.43%	626,074
Jul 31, 2025	36.90	37.16	36.24	36.34	36.34	-0.44%	645,829
Jul 30, 2025	36.18	36.74	35.72	36.50	36.50	0.94%	697,830
Jul 29, 2025	35.92	36.76	35.80	36.16	36.16	0.33%	1,228,022
Jul 28, 2025	36.94	37.00	35.70	36.04	36.04	-2.49%	1,000,196
Jul 25, 2025	37.96	38.00	36.84	36.96	36.96	-2.58%	892,829
Jul 24, 2025	38.62	39.10	37.32	37.94	37.94	1.77%	1,961,124
Jul 23, 2025	38.60	38.68	37.06	37.28	37.28	-2.92%	895,702
Jul 22, 2025	39.08	39.16	38.10	38.40	38.40	-1.79%	835,841
Jul 21, 2025	38.98	39.16	38.32	39.10	39.10	0.67%	710,738
Jul 18, 2025	38.74	39.00	38.38	38.84	38.84	0.62%	713,332
Jul 17, 2025	38.10	38.60	37.96	38.60	38.60	1.79%	496,480
Jul 16, 2025	38.86	38.86	37.82	37.92	37.92	-0.52%	610,317
Jul 15, 2025	38.76	39.44	38.10	38.12	38.12	-1.95%	870,122
Jul 14, 2025	38.14	38.88	37.64	38.88	38.88	2.05%	724,049
Jul 11, 2025	37.06	38.38	36.54	38.10	38.10	0.74%	774,141
Jul 10, 2025	39.32	39.32	37.72	37.82	37.82	-3.81%	1,314,845
Jul 9, 2025	38.02	39.32	37.98	39.32	39.32	5.42%	1,550,889
Jul 8, 2025	37.16	38.30	37.04	37.30	37.30	0.65%	1,097,787
Jul 7, 2025	37.00	37.10	36.50	37.06	36.86	0.60%	999,820
Jul 4, 2025	36.54	36.84	36.34	36.84	36.64	0.82%	782,756
Jul 3, 2025	36.14	36.56	35.30	36.54	36.34	1.90%	838,395
Jul 2, 2025	35.94	36.20	35.30	35.86	35.66	-0.39%	790,168
Jul 1, 2025	37.00	37.00	35.82	36.00	35.80	-2.33%	1,712,167
Jun 30, 2025	35.76	36.86	35.36	36.86	36.66	5.07%	1,287,111
Jun 27, 2025	35.06	35.78	34.46	35.08	34.89	4.84%	1,497,883
Jun 26, 2025	32.50	33.78	32.46	33.46	33.28	2.26%	980,482
Jun 25, 2025	33.42	33.56	32.34	32.72	32.54	-0.97%	1,232,706
Jun 24, 2025	33.46	33.74	32.60	33.04	32.86	-0.42%	1,038,136
Jun 23, 2025	33.50	34.00	32.60	33.18	33.00	-2.93%	1,449,577
Jun 20, 2025	34.28	34.96	34.18	34.18	33.99	0.23%	3,333,792
Jun 19, 2025	36.20	36.36	33.36	34.10	33.91	-6.06%	1,765,893
Jun 18, 2025	36.02	36.80	35.90	36.30	36.10	1.57%	676,714
Jun 17, 2025	35.88	36.02	35.32	35.74	35.54	-0.39%	770,512