Indra Sistemas, S.A. (ETR:IDA)
Germany · Delayed Price · Currency is EUR 60.72
+0.96 (1.61%)
Last updated: Aug 24, 2026, 3:32 PM CET
ETR:IDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 61.60 | 62.16 | 60.66 | 60.72 | - | 1.61% | 1,149 |
| 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 |
| Jul 30, 2026 | 56.00 | 56.46 | 54.10 | 54.10 | 54.10 | -3.29% | 1,183 |
| Jul 29, 2026 | 57.48 | 58.00 | 55.80 | 55.94 | 55.94 | -2.92% | 2,141 |
| Jul 28, 2026 | 56.92 | 58.78 | 56.90 | 57.62 | 57.62 | 2.75% | 5,283 |
| Jul 27, 2026 | 54.54 | 56.20 | 54.40 | 56.08 | 56.08 | 9.83% | 1,189 |
| Jul 24, 2026 | 53.84 | 54.44 | 51.06 | 51.06 | 51.06 | -6.41% | 4,319 |
| Jul 23, 2026 | 52.68 | 55.20 | 52.66 | 54.56 | 54.56 | 8.04% | 8,253 |
| Jul 22, 2026 | 50.14 | 51.10 | 50.14 | 50.50 | 50.50 | -0.39% | 867 |
| Jul 21, 2026 | 50.06 | 50.78 | 49.60 | 50.70 | 50.70 | 0.08% | 370 |
| Jul 20, 2026 | 49.10 | 50.66 | 48.96 | 50.66 | 50.66 | 5.76% | 2,846 |
| Jul 17, 2026 | 48.39 | 48.96 | 47.90 | 47.90 | 47.90 | - | 1,277 |
| Jul 16, 2026 | 49.35 | 49.45 | 47.90 | 47.90 | 47.90 | -0.10% | 6,506 |
| Jul 15, 2026 | 48.61 | 49.32 | 47.95 | 47.95 | 47.95 | -1.46% | 494 |
| Jul 14, 2026 | 48.62 | 49.10 | 47.82 | 48.66 | 48.66 | 3.53% | 1,324 |
| Jul 13, 2026 | 47.51 | 47.51 | 46.90 | 47.00 | 47.00 | -0.42% | 225 |
| Jul 10, 2026 | 48.50 | 48.50 | 47.20 | 47.20 | 47.20 | -6.83% | 1,329 |
| Jul 9, 2026 | 50.68 | 50.68 | 49.20 | 50.66 | 50.66 | 1.73% | 667 |
| Jul 8, 2026 | 49.72 | 50.96 | 49.72 | 49.80 | 49.80 | -2.92% | 1,895 |
| Jul 7, 2026 | 52.30 | 52.96 | 51.22 | 51.30 | 51.30 | -0.69% | 712 |
| Jul 6, 2026 | 51.88 | 53.00 | 51.88 | 51.90 | 51.66 | 0.86% | 1,488 |
| Jul 3, 2026 | 51.74 | 52.30 | 51.38 | 51.46 | 51.22 | 1.54% | 574 |
| Jul 2, 2026 | 49.91 | 52.00 | 49.91 | 50.68 | 50.44 | 2.49% | 112 |
| Jul 1, 2026 | 47.74 | 49.45 | 47.74 | 49.45 | 49.22 | 3.58% | 51 |
| Jun 30, 2026 | 47.60 | 48.42 | 46.90 | 47.74 | 47.52 | -1.02% | 1,754 |
| Jun 29, 2026 | 47.97 | 48.39 | 47.79 | 48.23 | 48.00 | 2.84% | 752 |
| Jun 26, 2026 | 46.63 | 47.23 | 46.20 | 46.90 | 46.68 | -0.85% | 1,607 |
| Jun 25, 2026 | 50.50 | 50.50 | 47.30 | 47.30 | 47.08 | -6.82% | 3,112 |
| Jun 24, 2026 | 51.16 | 51.50 | 50.76 | 50.76 | 50.52 | -7.20% | 47 |
| Jun 23, 2026 | 52.56 | 54.70 | 52.56 | 54.70 | 54.44 | 1.37% | 687 |
| Jun 22, 2026 | 54.84 | 54.92 | 53.50 | 53.96 | 53.71 | -4.09% | 1,719 |
| Jun 19, 2026 | 54.56 | 56.26 | 54.56 | 56.26 | 56.00 | -0.07% | 247 |
| Jun 18, 2026 | 57.02 | 57.36 | 53.60 | 56.30 | 56.04 | 3.38% | 1,995 |
| Jun 17, 2026 | 56.28 | 56.84 | 54.46 | 54.46 | 54.21 | - | 162 |
| Jun 16, 2026 | 56.36 | 56.36 | 54.46 | 54.46 | 54.21 | - | 106 |