Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	55.70	56.50	46.20	50.00	50.00	-12.28%	3,033,127
Mar 18, 2026	58.20	58.70	57.00	57.00	57.00	-0.18%	1,015,523
Mar 17, 2026	58.60	59.00	54.35	57.10	57.10	-4.19%	2,294,554
Mar 16, 2026	59.85	60.40	58.35	59.60	59.60	1.02%	736,485
Mar 13, 2026	59.80	60.40	58.15	59.00	59.00	-1.58%	875,163
Mar 12, 2026	61.00	61.95	59.85	59.95	59.95	-1.80%	918,529
Mar 11, 2026	61.50	61.55	59.55	61.05	61.05	0.33%	898,276
Mar 10, 2026	61.80	62.45	59.25	60.85	60.85	1.42%	905,480
Mar 9, 2026	59.35	60.90	58.20	60.00	60.00	0.08%	693,579
Mar 6, 2026	62.55	63.00	59.55	59.95	59.95	-3.07%	927,442
Mar 5, 2026	65.00	65.70	61.25	61.85	61.85	-4.11%	1,333,679
Mar 4, 2026	60.00	64.55	59.95	64.50	64.50	5.22%	1,169,196
Mar 3, 2026	62.60	63.75	60.40	61.30	61.30	-1.84%	1,323,068
Mar 2, 2026	62.90	66.15	61.80	62.45	62.45	-0.48%	1,799,916
Feb 27, 2026	61.20	63.75	60.85	62.75	62.75	-	6,485,740
Feb 26, 2026	54.50	63.95	54.30	62.75	62.75	21.26%	6,136,024
Feb 25, 2026	51.10	51.75	50.05	51.75	51.75	1.77%	929,356
Feb 24, 2026	52.40	52.70	50.10	50.85	50.85	-2.87%	952,081
Feb 23, 2026	53.80	53.95	52.10	52.35	52.35	-3.15%	1,071,501
Feb 20, 2026	53.50	54.35	52.75	54.05	54.05	0.93%	916,171
Feb 19, 2026	53.40	54.15	53.00	53.55	53.55	0.28%	848,770
Feb 18, 2026	52.80	53.60	52.10	53.40	53.40	3.59%	1,066,397
Feb 17, 2026	53.35	53.40	51.35	51.55	51.55	-2.46%	983,424
Feb 16, 2026	52.00	54.45	51.60	52.85	52.85	3.42%	1,021,403
Feb 13, 2026	50.15	52.40	49.60	51.10	51.10	-	923,925
Feb 12, 2026	52.00	52.60	50.85	51.10	51.10	-1.73%	1,275,558
Feb 11, 2026	50.20	52.55	49.42	52.00	52.00	4.46%	1,491,128
Feb 10, 2026	51.00	51.20	49.74	49.78	49.78	-1.81%	820,281
Feb 9, 2026	49.52	50.80	48.90	50.70	50.70	3.22%	963,583
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%	599,026
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%	585,514
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%	521,073
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