Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	50.80	51.28	50.06	51.10	51.10	0.83%	707,209
Jul 21, 2026	49.98	50.74	49.47	50.68	50.68	1.87%	878,547
Jul 20, 2026	48.81	50.00	48.64	49.75	49.75	1.55%	714,939
Jul 17, 2026	48.30	49.22	48.02	48.99	48.99	0.68%	632,008
Jul 16, 2026	49.22	49.97	48.31	48.66	48.66	-1.14%	744,538
Jul 15, 2026	49.04	49.48	47.92	49.22	49.22	0.72%	798,029
Jul 14, 2026	48.86	49.39	47.73	48.87	48.87	3.71%	1,046,920
Jul 13, 2026	47.43	47.80	46.85	47.12	47.12	-0.70%	809,315
Jul 10, 2026	49.80	49.83	46.96	47.45	47.45	-4.33%	1,793,015
Jul 9, 2026	51.12	51.36	49.18	49.60	49.60	-1.98%	954,174
Jul 8, 2026	51.46	51.90	49.62	50.60	50.60	-1.52%	991,655
Jul 7, 2026	51.90	52.98	51.08	51.38	51.38	-1.34%	657,084
Jul 6, 2026	51.60	53.48	51.60	52.32	52.08	1.71%	777,459
Jul 3, 2026	51.70	52.46	51.20	51.44	51.20	-0.50%	687,001
Jul 2, 2026	49.15	52.12	49.00	51.70	51.46	4.36%	1,014,858
Jul 1, 2026	47.56	49.68	47.56	49.54	49.31	3.38%	1,016,697
Jun 30, 2026	48.20	48.47	46.77	47.92	47.70	-0.37%	1,162,628
Jun 29, 2026	47.77	48.58	47.15	48.10	47.88	2.51%	1,574,248
Jun 26, 2026	47.25	47.61	46.12	46.92	46.70	-0.99%	1,684,136
Jun 25, 2026	51.10	51.60	46.95	47.39	47.17	-7.26%	2,049,207
Jun 24, 2026	53.38	53.44	50.72	51.10	50.86	-4.27%	1,255,560
Jun 23, 2026	53.00	54.24	52.20	53.38	53.13	-0.41%	854,177
Jun 22, 2026	55.78	56.12	53.32	53.60	53.35	-2.65%	829,573
Jun 19, 2026	54.00	55.16	53.74	55.06	54.80	2.46%	1,411,335
Jun 18, 2026	56.88	57.70	53.18	53.74	53.49	-5.02%	1,666,808
Jun 17, 2026	55.98	56.92	55.70	56.58	56.32	2.09%	722,047
Jun 16, 2026	55.24	57.36	55.12	55.42	55.16	0.95%	817,907
Jun 15, 2026	56.98	57.98	54.66	54.90	54.65	-2.03%	1,874,852
Jun 12, 2026	55.78	56.08	54.80	56.04	55.78	2.00%	855,276
Jun 11, 2026	54.10	55.30	53.18	54.94	54.68	1.82%	915,880
Jun 10, 2026	55.38	56.08	53.90	53.96	53.71	-0.99%	896,612
Jun 9, 2026	55.50	57.14	53.96	54.50	54.25	-4.22%	1,620,825
Jun 8, 2026	54.50	57.60	54.30	56.90	56.64	2.63%	1,084,392
Jun 5, 2026	53.90	55.90	53.68	55.44	55.18	1.91%	677,251
Jun 4, 2026	53.56	54.54	53.32	54.40	54.15	1.45%	671,296
Jun 3, 2026	53.96	54.44	53.06	53.62	53.37	-0.63%	819,362
Jun 2, 2026	56.24	56.40	53.48	53.96	53.71	-3.44%	977,658
Jun 1, 2026	57.60	57.96	55.54	55.88	55.62	-1.76%	997,715
May 29, 2026	55.96	57.00	55.38	56.88	56.62	1.94%	1,349,840
May 28, 2026	53.00	55.94	53.00	55.80	55.54	5.28%	2,099,824
May 27, 2026	54.38	54.90	53.00	53.00	52.75	-2.07%	934,497
May 26, 2026	54.14	54.76	53.74	54.12	53.87	-0.11%	854,701
May 25, 2026	53.40	54.20	53.08	54.18	53.93	2.85%	595,742
May 22, 2026	52.30	53.20	51.96	52.68	52.44	2.25%	771,961
May 21, 2026	51.80	52.40	51.26	51.52	51.28	-0.96%	748,391
May 20, 2026	50.82	52.54	50.76	52.02	51.78	2.52%	847,222
May 19, 2026	49.05	52.84	48.90	50.74	50.50	0.36%	1,073,551
May 18, 2026	49.39	51.28	49.16	50.56	50.33	1.96%	787,906
May 15, 2026	50.28	50.86	49.42	49.59	49.36	-2.23%	728,959
May 14, 2026	49.70	51.32	49.64	50.72	50.48	1.64%	872,259