Indra Sistemas, S.A. (BME:IDR)
Spain · Delayed Price · Currency is EUR 35.82
-0.52 (-1.43%)
Aug 1, 2025, 5:35 PM CET
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 36.46 | 36.74 | 35.76 | 35.88 | 35.68 | -1.16% | 588,846 |
| Jun 13, 2025 | 35.46 | 36.30 | 35.34 | 36.30 | 36.10 | 1.68% | 671,434 |
| Jun 12, 2025 | 35.22 | 36.04 | 34.98 | 35.70 | 35.50 | 1.42% | 715,183 |
| Jun 11, 2025 | 34.30 | 35.20 | 34.28 | 35.20 | 35.01 | 2.62% | 730,637 |
| Jun 10, 2025 | 35.30 | 35.56 | 34.30 | 34.30 | 34.11 | -2.61% | 1,225,072 |
| Jun 9, 2025 | 35.48 | 35.54 | 34.38 | 35.22 | 35.03 | 0.51% | 921,947 |
| Jun 6, 2025 | 36.20 | 36.58 | 34.80 | 35.04 | 34.85 | -3.42% | 1,618,483 |
| Jun 5, 2025 | 34.86 | 36.28 | 34.86 | 36.28 | 36.08 | 4.37% | 1,214,746 |
| Jun 4, 2025 | 36.22 | 36.88 | 34.24 | 34.76 | 34.57 | -4.03% | 2,496,393 |
| Jun 3, 2025 | 37.80 | 37.84 | 36.22 | 36.22 | 36.02 | -3.00% | 1,253,306 |
| Jun 2, 2025 | 36.36 | 37.64 | 36.34 | 37.34 | 37.14 | 3.04% | 1,059,177 |
| May 30, 2025 | 35.72 | 36.48 | 35.60 | 36.24 | 36.04 | 1.12% | 1,104,465 |
| May 29, 2025 | 36.50 | 36.50 | 35.20 | 35.84 | 35.64 | -0.67% | 804,674 |
| May 28, 2025 | 36.16 | 36.52 | 35.80 | 36.08 | 35.88 | -0.44% | 779,813 |
| May 27, 2025 | 35.90 | 36.42 | 35.06 | 36.24 | 36.04 | 1.57% | 1,221,518 |
| May 26, 2025 | 35.00 | 35.78 | 34.92 | 35.68 | 35.49 | 2.88% | 918,241 |