Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.40	48.80	47.14	47.34	47.34	0.25%	874,403
Dec 4, 2025	47.20	47.22	46.24	47.22	47.22	0.04%	478,222
Dec 3, 2025	46.58	47.52	45.90	47.20	47.20	3.65%	817,444
Dec 2, 2025	44.90	46.14	44.90	45.54	45.54	1.97%	565,841
Dec 1, 2025	46.42	46.42	43.16	44.66	44.66	-2.91%	890,758
Nov 28, 2025	47.00	47.10	45.26	46.00	46.00	-1.50%	599,737
Nov 27, 2025	46.20	47.00	45.74	46.70	46.70	1.97%	655,970
Nov 26, 2025	44.90	45.82	44.60	45.80	45.80	3.43%	1,129,868
Nov 25, 2025	45.34	45.58	43.70	44.28	44.28	-0.45%	660,768
Nov 24, 2025	45.00	45.10	42.80	44.48	44.48	-1.29%	1,511,417
Nov 21, 2025	46.42	46.70	44.40	45.06	45.06	-4.82%	1,288,962
Nov 20, 2025	47.98	48.80	47.34	47.34	47.34	-0.34%	823,112
Nov 19, 2025	49.52	49.54	47.22	47.50	47.50	-3.38%	1,039,718
Nov 18, 2025	48.96	49.84	47.88	49.16	49.16	-1.88%	679,937
Nov 17, 2025	50.20	50.55	49.60	50.10	50.10	-0.79%	598,260
Nov 14, 2025	50.00	50.50	48.50	50.50	50.50	0.90%	728,250
Nov 13, 2025	48.34	50.65	48.06	50.05	50.05	4.31%	886,343
Nov 12, 2025	48.50	48.50	47.62	47.98	47.98	-0.58%	587,270
Nov 11, 2025	48.96	49.48	47.72	48.26	48.26	-0.98%	633,792
Nov 10, 2025	49.60	49.82	48.74	48.74	48.74	0.12%	492,348
Nov 7, 2025	48.30	49.18	47.48	48.68	48.68	1.37%	597,349
Nov 6, 2025	49.52	49.86	47.94	48.02	48.02	-2.91%	766,035
Nov 5, 2025	50.70	51.05	49.26	49.46	49.46	-2.83%	773,919
Nov 4, 2025	50.50	51.25	49.64	50.90	50.90	0.69%	931,943
Nov 3, 2025	48.50	50.85	48.12	50.55	50.55	5.40%	1,049,414
Oct 31, 2025	49.24	49.52	46.94	47.96	47.96	-2.52%	1,376,720
Oct 30, 2025	49.12	50.45	47.16	49.20	49.20	-1.52%	1,480,296
Oct 29, 2025	49.26	50.65	49.22	49.96	49.96	1.50%	1,095,909
Oct 28, 2025	49.46	51.00	47.96	49.22	49.22	-0.49%	2,446,348
Oct 27, 2025	46.38	49.58	46.20	49.46	49.46	7.52%	1,610,898
Oct 24, 2025	44.98	46.38	44.72	46.00	46.00	3.00%	800,214
Oct 23, 2025	44.10	45.14	44.10	44.66	44.66	1.50%	796,974
Oct 22, 2025	43.40	44.48	43.40	44.00	44.00	1.71%	1,369,879
Oct 21, 2025	42.40	43.36	42.08	43.26	43.26	2.22%	808,692
Oct 20, 2025	42.26	42.68	41.80	42.32	42.32	2.62%	665,456
Oct 17, 2025	43.00	43.00	41.22	41.24	41.24	-4.71%	1,338,601
Oct 16, 2025	42.14	44.20	42.12	43.28	43.28	2.56%	1,541,683
Oct 15, 2025	41.00	43.60	40.64	42.20	42.20	4.15%	1,466,257
Oct 14, 2025	40.10	40.52	39.18	40.52	40.52	0.15%	668,143
Oct 13, 2025	40.26	40.88	40.00	40.46	40.46	1.00%	611,575
Oct 10, 2025	41.06	41.34	39.80	40.06	40.06	-2.29%	881,777
Oct 9, 2025	40.76	41.22	40.42	41.00	41.00	0.64%	702,204
Oct 8, 2025	39.86	40.80	39.86	40.74	40.74	2.31%	870,041
Oct 7, 2025	38.60	39.82	38.40	39.82	39.82	2.58%	757,491
Oct 6, 2025	39.58	39.82	38.80	38.82	38.82	-1.27%	530,066
Oct 3, 2025	39.34	39.86	39.18	39.32	39.32	-0.46%	664,940
Oct 2, 2025	37.80	39.50	37.78	39.50	39.50	4.55%	906,455
Oct 1, 2025	38.00	38.10	36.92	37.78	37.78	-0.84%	833,161
Sep 30, 2025	39.22	39.32	37.92	38.10	38.10	-2.66%	857,265
Sep 29, 2025	39.60	39.60	38.16	39.14	39.14	0.26%	775,318