Indra Sistemas, S.A. (ETR:IDA)
Germany · Delayed Price · Currency is EUR 58.32
-0.34 (-0.58%)
At close: Oct 8, 2026
ETR:IDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 57.96 | 59.00 | 57.96 | 58.32 | 58.32 | -0.58% | 1,188 |
| Oct 7, 2026 | 59.32 | 59.50 | 58.20 | 58.66 | 58.66 | -1.51% | 514 |
| Oct 6, 2026 | 60.92 | 60.92 | 59.02 | 59.56 | 59.56 | -0.53% | 1,805 |
| Oct 5, 2026 | 59.00 | 60.02 | 58.80 | 59.88 | 59.88 | 0.37% | 1,510 |
| Oct 2, 2026 | 60.02 | 60.32 | 58.88 | 59.66 | 59.66 | 0.64% | 4,494 |
| Oct 1, 2026 | 59.10 | 59.32 | 57.72 | 59.28 | 59.28 | 2.38% | 5,173 |
| Sep 30, 2026 | 58.82 | 59.02 | 57.58 | 57.90 | 57.90 | -1.56% | 4,558 |
| Sep 29, 2026 | 59.94 | 60.08 | 58.82 | 58.82 | 58.82 | -5.43% | 2,373 |
| Sep 28, 2026 | 61.52 | 62.20 | 60.04 | 62.20 | 62.20 | 3.15% | 955 |
| Sep 25, 2026 | 61.46 | 62.10 | 60.30 | 60.30 | 60.30 | - | 1,669 |
| Sep 24, 2026 | 61.44 | 62.10 | 60.30 | 60.30 | 60.30 | -3.67% | 3,582 |
| Sep 23, 2026 | 62.36 | 62.68 | 61.48 | 62.60 | 62.60 | - | 1,372 |
| Sep 22, 2026 | 61.74 | 62.60 | 61.40 | 62.60 | 62.60 | 1.33% | 1,786 |
| Sep 21, 2026 | 62.18 | 62.40 | 61.24 | 61.78 | 61.78 | 0.68% | 3,274 |
| Sep 18, 2026 | 62.72 | 62.86 | 61.24 | 61.36 | 61.36 | -2.48% | 2,683 |
| Sep 17, 2026 | 62.88 | 63.46 | 62.62 | 62.92 | 62.92 | 1.85% | 4,879 |
| Sep 16, 2026 | 61.68 | 61.92 | 60.72 | 61.78 | 61.78 | 0.65% | 3,469 |
| Sep 15, 2026 | 61.02 | 61.42 | 60.10 | 61.38 | 61.38 | 4.07% | 2,198 |
| Sep 14, 2026 | 59.72 | 60.92 | 58.98 | 58.98 | 58.98 | -0.41% | 2,517 |
| Sep 11, 2026 | 57.42 | 59.54 | 56.92 | 59.22 | 59.22 | 2.24% | 4,191 |
| Sep 10, 2026 | 56.56 | 57.92 | 56.56 | 57.92 | 57.92 | 1.94% | 1,652 |
| Sep 9, 2026 | 57.36 | 58.00 | 56.60 | 56.82 | 56.82 | -1.90% | 1,343 |
| Sep 8, 2026 | 57.68 | 58.14 | 57.06 | 57.92 | 57.92 | 0.07% | 5,419 |
| Sep 7, 2026 | 59.18 | 59.66 | 57.88 | 57.88 | 57.88 | -1.87% | 1,697 |
| Sep 4, 2026 | 58.84 | 59.60 | 58.82 | 58.98 | 58.98 | 0.51% | 3,747 |
| Sep 3, 2026 | 59.78 | 59.78 | 58.08 | 58.68 | 58.68 | -3.14% | 3,818 |
| Sep 2, 2026 | 60.18 | 60.76 | 60.18 | 60.58 | 60.58 | -1.11% | 764 |
| Sep 1, 2026 | 60.28 | 61.26 | 59.34 | 61.26 | 61.26 | -0.33% | 1,059 |
| Aug 31, 2026 | 61.44 | 62.72 | 61.44 | 61.46 | 61.46 | -1.47% | 1,038 |
| Aug 28, 2026 | 61.68 | 62.52 | 61.68 | 62.38 | 62.38 | 1.96% | 882 |
| Aug 27, 2026 | 61.08 | 61.40 | 61.02 | 61.18 | 61.18 | 1.32% | 440 |
| Aug 26, 2026 | 60.44 | 60.58 | 60.00 | 60.38 | 60.38 | -1.21% | 786 |
| Aug 25, 2026 | 61.06 | 61.42 | 60.98 | 61.12 | 61.12 | -1.89% | 1,147 |
| Aug 24, 2026 | 61.60 | 62.30 | 60.08 | 62.30 | 62.30 | 4.25% | 2,957 |
| Aug 21, 2026 | 60.68 | 61.50 | 59.76 | 59.76 | 59.76 | 2.93% | 3,231 |
| Aug 20, 2026 | 61.14 | 61.50 | 58.06 | 58.06 | 58.06 | -5.75% | 1,735 |
| Aug 19, 2026 | 63.04 | 63.04 | 61.24 | 61.60 | 61.60 | -2.78% | 1,843 |
| Aug 18, 2026 | 64.22 | 64.60 | 63.36 | 63.36 | 63.36 | -1.77% | 1,289 |
| Aug 17, 2026 | 64.50 | 64.80 | 63.52 | 64.50 | 64.50 | -0.37% | 809 |
| Aug 14, 2026 | 65.74 | 65.76 | 64.44 | 64.74 | 64.74 | -0.06% | 790 |
| Aug 13, 2026 | 65.00 | 65.88 | 64.78 | 64.78 | 64.78 | 2.02% | 1,319 |
| Aug 12, 2026 | 64.62 | 64.66 | 63.50 | 63.50 | 63.50 | -2.07% | 1,526 |
| Aug 11, 2026 | 64.76 | 64.96 | 63.68 | 64.84 | 64.84 | 1.85% | 1,333 |
| Aug 10, 2026 | 63.40 | 63.82 | 63.22 | 63.66 | 63.66 | 1.53% | 571 |
| Aug 7, 2026 | 61.82 | 63.32 | 61.74 | 62.70 | 62.70 | 4.81% | 989 |
| Aug 6, 2026 | 61.70 | 61.74 | 59.82 | 59.82 | 59.82 | - | 242 |
| Aug 5, 2026 | 60.70 | 62.42 | 59.82 | 59.82 | 59.82 | 4.47% | 1,155 |
| Aug 4, 2026 | 59.34 | 59.54 | 57.26 | 57.26 | 57.26 | 0.77% | 788 |
| Aug 3, 2026 | 57.22 | 59.00 | 56.82 | 56.82 | 56.82 | 0.39% | 2,657 |
| Jul 31, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 4.62% | 86 |