Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	62.22	62.60	61.28	61.80	61.80	-0.68%	484,776
Oct 12, 2026	60.18	62.22	59.84	62.22	62.22	3.87%	639,672
Oct 9, 2026	59.14	59.90	58.48	59.90	59.90	2.71%	449,387
Oct 8, 2026	58.82	59.50	57.66	58.32	58.32	-0.72%	483,959
Oct 7, 2026	59.00	60.40	58.26	58.74	58.74	-1.44%	743,831
Oct 6, 2026	60.06	61.04	58.88	59.60	59.60	-0.20%	619,535
Oct 5, 2026	58.90	60.14	58.60	59.72	59.72	0.40%	590,327
Oct 2, 2026	59.52	60.52	58.84	59.48	59.48	0.13%	787,567
Oct 1, 2026	58.66	59.40	57.58	59.40	59.40	2.45%	666,992
Sep 30, 2026	58.82	59.14	57.60	57.98	57.98	-1.09%	668,320
Sep 29, 2026	60.22	60.66	58.44	58.62	58.62	-2.43%	654,804
Sep 28, 2026	60.90	61.56	59.86	60.08	60.08	-2.66%	591,166
Sep 25, 2026	61.42	62.26	61.16	61.72	61.72	1.58%	503,893
Sep 24, 2026	62.20	62.20	60.72	60.76	60.76	-2.38%	563,909
Sep 23, 2026	61.46	62.72	61.32	62.24	62.24	1.27%	599,321
Sep 22, 2026	61.48	62.82	61.28	61.46	61.46	-0.03%	496,357
Sep 21, 2026	62.26	62.62	61.06	61.48	61.48	-0.52%	638,878
Sep 18, 2026	62.90	63.30	61.28	61.80	61.80	-1.75%	795,478
Sep 17, 2026	62.20	63.60	62.20	62.90	62.90	1.65%	760,890
Sep 16, 2026	61.48	62.08	60.58	61.88	61.88	0.59%	640,476
Sep 15, 2026	61.02	61.54	59.96	61.52	61.52	0.85%	742,540
Sep 14, 2026	59.18	61.08	59.00	61.00	61.00	2.90%	835,005
Sep 11, 2026	57.00	60.08	56.74	59.28	59.28	2.70%	741,513
Sep 10, 2026	56.82	58.00	56.36	57.72	57.72	1.37%	493,312
Sep 9, 2026	57.50	58.20	56.54	56.94	56.94	-1.90%	588,897
Sep 8, 2026	57.86	58.14	56.92	58.04	58.04	0.24%	579,875
Sep 7, 2026	58.88	59.94	57.66	57.90	57.90	-2.36%	625,265
Sep 4, 2026	59.10	59.86	58.46	59.30	59.30	0.68%	559,822
Sep 3, 2026	60.52	60.52	58.00	58.90	58.90	-2.29%	935,892
Sep 2, 2026	60.20	60.82	59.04	60.28	60.28	-0.95%	1,086,246
Sep 1, 2026	61.00	61.00	59.20	60.86	60.86	-0.56%	1,001,630
Aug 31, 2026	62.66	62.66	61.14	61.20	61.20	-2.08%	2,074,645
Aug 28, 2026	62.00	62.56	61.60	62.50	62.50	1.63%	547,255
Aug 27, 2026	60.98	61.50	60.58	61.50	61.50	1.82%	567,115
Aug 26, 2026	61.00	61.20	59.92	60.40	60.40	-0.76%	692,250
Aug 25, 2026	60.62	61.78	60.58	60.86	60.86	0.50%	576,429
Aug 24, 2026	62.00	62.18	60.16	60.56	60.56	-1.17%	604,224
Aug 21, 2026	61.00	61.50	60.20	61.28	61.28	0.69%	665,582
Aug 20, 2026	61.76	61.92	60.48	60.86	60.86	-1.39%	684,079
Aug 19, 2026	62.70	63.62	61.16	61.72	61.72	-1.69%	902,156
Aug 18, 2026	64.24	64.66	61.78	62.78	62.78	-2.36%	690,484
Aug 17, 2026	64.64	65.04	63.22	64.30	64.30	-0.16%	912,439
Aug 14, 2026	65.00	66.00	64.38	64.40	64.40	0.03%	812,825
Aug 13, 2026	64.88	65.96	64.38	64.38	64.38	-0.62%	1,054,310
Aug 12, 2026	64.62	65.00	63.74	64.78	64.78	0.68%	808,853
Aug 11, 2026	64.28	65.00	63.70	64.34	64.34	0.31%	807,106
Aug 10, 2026	63.22	64.14	63.14	64.14	64.14	1.55%	780,014
Aug 7, 2026	61.42	63.40	61.02	63.16	63.16	2.93%	920,969
Aug 6, 2026	61.32	61.98	60.46	61.36	61.36	-0.10%	813,245
Aug 5, 2026	59.86	62.52	59.64	61.42	61.42	3.05%	1,306,922