Indra Sistemas, S.A. (BME:IDR)
Spain · Delayed Price · Currency is EUR 60.28
-0.58 (-0.95%)
Sep 2, 2026, 5:35 PM CET
Indra Sistemas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 58.80 | 59.88 | 58.70 | 59.60 | 59.60 | 1.74% | 1,256,885 |
| Aug 3, 2026 | 57.78 | 59.08 | 57.06 | 58.58 | 58.58 | 3.13% | 1,137,156 |
| Jul 31, 2026 | 56.78 | 57.80 | 56.48 | 56.80 | 56.80 | 1.10% | 933,514 |
| Jul 30, 2026 | 55.50 | 56.94 | 54.60 | 56.18 | 56.18 | 0.39% | 1,092,027 |
| Jul 29, 2026 | 58.00 | 58.18 | 55.52 | 55.96 | 55.96 | -2.44% | 1,220,309 |
| Jul 28, 2026 | 56.00 | 59.06 | 56.00 | 57.36 | 57.36 | 2.32% | 2,562,669 |
| Jul 27, 2026 | 53.74 | 56.32 | 53.74 | 56.06 | 56.06 | 5.06% | 1,861,878 |
| Jul 24, 2026 | 54.10 | 54.62 | 52.32 | 53.36 | 53.36 | -2.49% | 1,209,674 |
| Jul 23, 2026 | 52.20 | 55.30 | 51.80 | 54.72 | 54.72 | 7.08% | 2,893,078 |
| 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 |