Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2025	39.60	39.60	38.82	39.04	39.04	-0.05%	545,092
Sep 25, 2025	39.40	39.80	37.50	39.06	39.06	-1.41%	942,346
Sep 24, 2025	38.34	39.78	38.22	39.62	39.62	4.65%	1,240,353
Sep 23, 2025	38.00	38.16	36.90	37.86	37.86	-0.11%	807,910
Sep 22, 2025	36.50	38.32	36.40	37.90	37.90	3.95%	1,302,848
Sep 19, 2025	34.68	36.46	34.48	36.46	36.46	5.19%	1,376,566
Sep 18, 2025	34.86	34.96	34.32	34.66	34.66	0.81%	596,638
Sep 17, 2025	34.80	35.04	34.28	34.38	34.38	-	549,234
Sep 16, 2025	34.48	34.68	33.56	34.38	34.38	0.29%	842,458
Sep 15, 2025	34.00	34.72	33.98	34.28	34.28	0.88%	709,118
Sep 12, 2025	33.18	33.98	33.08	33.98	33.98	3.03%	673,264
Sep 11, 2025	32.60	33.08	32.38	32.98	32.98	0.61%	552,240
Sep 10, 2025	33.24	33.34	32.62	32.78	32.78	-0.49%	521,863
Sep 9, 2025	33.50	33.50	32.64	32.94	32.94	-1.67%	670,363