Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	49.76	49.76	49.76	49.76	49.76	-3.94%	80
Feb 11, 2026	50.60	52.15	49.66	51.80	51.80	3.39%	974
Feb 10, 2026	51.20	51.20	49.78	50.10	50.10	-0.89%	3,842
Feb 9, 2026	49.56	50.55	49.56	50.55	50.55	3.33%	120
Feb 6, 2026	47.46	49.32	47.46	48.92	48.92	2.00%	299
Feb 5, 2026	46.54	48.08	46.52	47.96	47.96	3.01%	2,089
Feb 4, 2026	48.44	48.44	45.98	46.56	46.56	-6.84%	1,623
Feb 3, 2026	55.10	55.10	49.82	49.98	49.98	-7.01%	1,543
Feb 2, 2026	53.75	53.75	53.75	53.75	53.75	-3.67%	100
Jan 30, 2026	55.80	55.80	55.80	55.80	55.80	2.01%	-
Jan 29, 2026	54.15	55.55	54.00	54.70	54.70	-1.97%	389
Jan 28, 2026	55.05	55.80	54.70	55.80	55.80	2.39%	180
Jan 27, 2026	54.90	55.05	54.35	54.50	54.50	-0.46%	2,777
Jan 26, 2026	54.25	54.85	54.10	54.75	54.75	-0.18%	499
Jan 23, 2026	54.85	55.00	54.75	54.85	54.85	0.73%	222
Jan 22, 2026	53.75	54.45	53.40	54.45	54.45	1.21%	772
Jan 21, 2026	54.60	54.80	53.80	53.80	53.80	-1.56%	1,514
Jan 20, 2026	55.95	56.00	54.55	54.65	54.65	-4.37%	848
Jan 19, 2026	59.70	59.80	56.70	57.15	57.15	-1.64%	8,757
Jan 16, 2026	59.35	61.15	58.10	58.10	58.10	1.13%	1,196
Jan 15, 2026	57.40	57.65	57.25	57.45	57.45	0.17%	1,933
Jan 14, 2026	58.00	58.05	57.25	57.35	57.35	-1.29%	2,245
Jan 13, 2026	58.65	58.65	57.30	58.10	58.10	-2.02%	907
Jan 12, 2026	58.40	60.00	58.40	59.30	59.30	1.02%	5,100
Jan 9, 2026	57.40	58.70	56.90	58.70	58.70	3.07%	201
Jan 8, 2026	59.75	59.75	56.95	56.95	56.95	-0.87%	1,002
Jan 7, 2026	56.35	57.45	55.90	57.45	57.45	6.59%	12,655
Jan 6, 2026	54.25	54.40	53.30	53.90	53.90	-0.55%	1,049
Jan 5, 2026	50.80	54.20	50.80	54.20	54.20	6.80%	5,988
Jan 2, 2026	48.70	50.75	48.70	50.75	50.75	6.08%	532
Dec 30, 2025	47.30	47.84	47.30	47.84	47.84	2.00%	2,885
Dec 29, 2025	46.68	47.42	46.68	46.90	46.90	-2.49%	2,183
Dec 23, 2025	48.24	48.24	48.10	48.10	48.10	-2.00%	39
Dec 22, 2025	47.98	49.08	47.70	49.08	49.08	-	280
Dec 19, 2025	47.66	49.08	47.66	49.08	49.08	2.85%	815
Dec 18, 2025	46.38	47.82	46.38	47.72	47.72	4.28%	543
Dec 17, 2025	45.98	46.50	45.76	45.76	45.76	-1.42%	414
Dec 16, 2025	47.42	47.42	46.32	46.42	46.42	-4.25%	2,414
Dec 15, 2025	48.20	48.48	48.20	48.48	48.48	0.58%	7
Dec 12, 2025	48.20	48.20	48.20	48.20	48.20	-2.27%	32
Dec 11, 2025	49.26	49.92	49.26	49.32	49.32	-0.32%	620
Dec 9, 2025	49.78	49.80	49.48	49.48	49.48	2.61%	534
Dec 8, 2025	48.08	48.22	48.08	48.22	48.22	1.52%	1,428
Dec 5, 2025	47.84	47.92	47.50	47.50	47.50	2.24%	202
Dec 4, 2025	46.76	46.76	46.44	46.46	46.46	-1.40%	250
Dec 3, 2025	46.00	47.56	46.00	47.12	47.12	3.47%	4,886
Dec 2, 2025	45.70	45.72	45.12	45.54	45.54	1.88%	1,484
Dec 1, 2025	45.24	45.24	43.46	44.70	44.70	-2.57%	1,971
Nov 28, 2025	46.56	46.56	45.48	45.88	45.88	-1.59%	366
Nov 27, 2025	46.68	47.00	46.00	46.62	46.62	2.33%	1,700