Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	49.05	52.84	48.90	50.74	50.74	0.36%	1,068,061
May 18, 2026	49.39	51.28	49.16	50.56	50.56	1.96%	787,906
May 15, 2026	50.28	50.86	49.42	49.59	49.59	-2.23%	728,959
May 14, 2026	49.70	51.32	49.64	50.72	50.72	1.64%	872,259
May 13, 2026	50.00	50.56	48.96	49.90	49.90	-2.35%	1,492,518
May 12, 2026	50.74	51.30	49.99	51.10	51.10	-0.39%	1,220,004
May 11, 2026	50.60	51.48	49.18	51.30	51.30	1.58%	1,438,585
May 8, 2026	51.96	51.96	50.12	50.50	50.50	-1.71%	1,851,728
May 7, 2026	53.86	53.96	50.98	51.38	51.38	-4.36%	1,600,690
May 6, 2026	53.16	53.94	51.94	53.72	53.72	2.64%	2,634,933
May 5, 2026	50.00	53.32	50.00	52.34	52.34	4.81%	1,380,178
May 4, 2026	50.00	50.92	49.39	49.94	49.94	2.32%	1,021,147
Apr 30, 2026	48.89	49.48	46.70	48.81	48.81	-0.69%	1,755,608
Apr 29, 2026	50.26	50.66	48.87	49.15	49.15	-2.48%	862,793
Apr 28, 2026	50.08	50.68	48.41	50.40	50.40	0.64%	1,100,938
Apr 27, 2026	48.41	50.26	47.79	50.08	50.08	5.03%	1,530,210
Apr 24, 2026	51.50	51.60	47.68	47.68	47.68	-8.59%	1,833,921
Apr 23, 2026	53.76	53.78	51.58	52.16	52.16	-3.41%	992,490
Apr 22, 2026	54.50	55.10	53.72	54.00	54.00	-0.04%	796,639
Apr 21, 2026	55.00	55.58	53.44	54.02	54.02	-1.42%	1,217,590
Apr 20, 2026	54.22	55.32	53.54	54.80	54.80	-0.29%	1,021,849
Apr 17, 2026	54.12	56.16	53.72	54.96	54.96	2.04%	1,364,753
Apr 16, 2026	53.92	55.16	53.48	53.86	53.86	1.05%	1,266,119
Apr 15, 2026	52.76	53.78	51.82	53.30	53.30	2.34%	1,144,333
Apr 14, 2026	50.70	52.44	50.46	52.08	52.08	3.58%	1,197,847
Apr 13, 2026	50.00	50.40	48.42	50.28	50.28	-0.36%	1,431,481
Apr 10, 2026	52.24	52.80	48.84	50.46	50.46	-3.41%	1,953,999
Apr 9, 2026	52.40	52.74	51.18	52.24	52.24	-1.36%	1,033,471
Apr 8, 2026	52.64	53.34	50.94	52.96	52.96	8.15%	2,273,207
Apr 7, 2026	49.64	50.68	48.50	48.97	48.97	-0.75%	1,676,780
Apr 2, 2026	48.04	49.64	47.00	49.34	49.34	1.27%	1,666,299
Apr 1, 2026	48.92	49.56	43.44	48.72	48.72	3.13%	3,400,945
Mar 31, 2026	45.76	47.60	45.14	47.24	47.24	4.19%	1,465,546
Mar 30, 2026	44.50	45.34	43.40	45.34	45.34	0.76%	1,491,681
Mar 27, 2026	47.00	47.08	44.84	45.00	45.00	-4.42%	1,313,687
Mar 26, 2026	49.84	49.84	46.78	47.08	47.08	-1.96%	1,393,585
Mar 25, 2026	48.50	49.00	47.06	48.02	48.02	2.96%	1,240,269
Mar 24, 2026	48.84	48.84	45.90	46.64	46.64	-4.19%	1,695,945
Mar 23, 2026	48.92	50.55	47.22	48.68	48.68	-2.93%	1,473,662
Mar 20, 2026	51.30	52.35	49.98	50.15	50.15	0.30%	3,017,394
Mar 19, 2026	55.70	56.50	46.20	50.00	50.00	-12.28%	3,045,787
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%	2,299,746
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