Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	48.00	49.46	47.30	49.12	49.12	2.59%	1,347,129
Feb 5, 2026	46.54	48.44	45.34	47.88	47.88	2.31%	1,504,967
Feb 4, 2026	49.50	49.50	46.24	46.80	46.80	-5.68%	2,412,359
Feb 3, 2026	55.20	55.50	49.22	49.62	49.62	-8.45%	2,361,205
Feb 2, 2026	54.00	54.55	53.40	54.20	54.20	-0.73%	649,449
Jan 30, 2026	54.00	54.90	54.00	54.60	54.60	0.18%	505,279
Jan 29, 2026	54.20	55.70	53.90	54.50	54.50	0.37%	557,820
Jan 28, 2026	55.10	55.70	54.05	54.30	54.30	-0.73%	598,163
Jan 27, 2026	55.15	55.50	54.35	54.70	54.70	-0.09%	448,212
Jan 26, 2026	55.30	55.40	54.00	54.75	54.75	-0.73%	584,768
Jan 23, 2026	55.15	55.60	54.25	55.15	55.15	1.19%	623,226
Jan 22, 2026	54.50	55.00	53.00	54.50	54.50	1.21%	877,311
Jan 21, 2026	55.65	55.65	53.05	53.85	53.85	-2.89%	1,015,865
Jan 20, 2026	56.20	56.50	54.50	55.45	55.45	-2.72%	963,957
Jan 19, 2026	58.95	60.10	56.55	57.00	57.00	-2.15%	1,635,592
Jan 16, 2026	58.30	61.50	58.10	58.25	58.25	0.69%	1,448,235
Jan 15, 2026	57.90	57.95	56.70	57.85	57.85	0.70%	520,693
Jan 14, 2026	58.15	58.35	56.90	57.45	57.45	-0.86%	751,183
Jan 13, 2026	58.95	58.95	57.25	57.95	57.95	-1.61%	907,800
Jan 12, 2026	58.75	60.05	57.95	58.90	58.90	0.51%	964,997
Jan 9, 2026	57.70	58.85	56.45	58.60	58.60	2.54%	785,754
Jan 8, 2026	57.60	60.00	56.70	57.15	57.15	-0.78%	1,183,862
Jan 7, 2026	54.85	57.60	54.35	57.60	57.60	6.96%	1,118,590
Jan 6, 2026	54.40	54.80	53.40	53.85	53.85	-1.01%	615,172
Jan 5, 2026	50.15	54.40	50.15	54.40	54.40	9.68%	1,662,870
Jan 2, 2026	48.70	50.20	48.44	49.60	49.60	2.18%	886,737
Dec 31, 2025	48.70	48.70	48.14	48.54	48.54	-0.16%	322,141
Dec 30, 2025	46.80	48.66	46.80	48.62	48.62	2.62%	451,221
Dec 29, 2025	47.20	47.44	46.58	47.38	47.38	-0.25%	543,158
Dec 24, 2025	48.06	48.16	47.44	47.50	47.50	-1.04%	249,088
Dec 23, 2025	48.36	48.80	47.98	48.00	48.00	-0.46%	420,313
Dec 22, 2025	48.42	48.42	47.40	48.22	48.22	-0.29%	550,320
Dec 19, 2025	47.86	48.70	47.62	48.36	48.36	1.21%	1,525,171
Dec 18, 2025	45.62	47.94	45.46	47.78	47.78	4.41%	728,709
Dec 17, 2025	46.14	46.74	45.70	45.76	45.76	-1.08%	786,709
Dec 16, 2025	48.04	48.20	46.06	46.26	46.26	-5.40%	1,240,609
Dec 15, 2025	48.42	48.96	48.10	48.90	48.90	0.66%	507,774
Dec 12, 2025	49.76	49.84	48.36	48.58	48.58	-1.62%	587,031
Dec 11, 2025	49.48	50.10	48.50	49.38	49.38	-0.08%	697,271
Dec 10, 2025	48.60	49.42	47.68	49.42	49.42	-0.36%	759,711
Dec 9, 2025	48.86	50.05	48.74	49.60	49.60	1.93%	797,522
Dec 8, 2025	47.62	49.02	47.62	48.66	48.66	2.79%	675,626
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