INDUS Holding AG (ETR:INH)
Germany · Delayed Price · Currency is EUR 22.70
-0.05 (-0.22%)
Oct 28, 2025, 12:18 PM CET
INDUS Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 23.00 | 23.00 | 22.60 | 22.75 | 22.75 | -0.66% | 25,221 |
| Oct 24, 2025 | 23.05 | 23.10 | 22.70 | 22.90 | 22.90 | - | 16,383 |
| Oct 23, 2025 | 22.75 | 23.00 | 22.60 | 22.90 | 22.90 | 1.10% | 19,938 |
| Oct 22, 2025 | 22.50 | 22.75 | 22.35 | 22.65 | 22.65 | 0.67% | 20,739 |
| Oct 21, 2025 | 22.45 | 22.55 | 22.25 | 22.50 | 22.50 | -0.22% | 11,662 |
| Oct 20, 2025 | 22.20 | 22.55 | 22.10 | 22.55 | 22.55 | 2.04% | 10,884 |
| Oct 17, 2025 | 22.10 | 22.25 | 21.80 | 22.10 | 22.10 | -0.90% | 19,168 |
| Oct 16, 2025 | 22.05 | 22.30 | 22.00 | 22.30 | 22.30 | 1.13% | 13,849 |
| Oct 15, 2025 | 22.30 | 22.35 | 22.05 | 22.05 | 22.05 | -1.12% | 15,455 |
| Oct 14, 2025 | 22.75 | 22.75 | 22.05 | 22.30 | 22.30 | -2.41% | 24,283 |
| Oct 13, 2025 | 22.35 | 23.30 | 22.35 | 22.85 | 22.85 | 2.70% | 39,641 |
| Oct 10, 2025 | 22.85 | 23.05 | 22.00 | 22.25 | 22.25 | -2.20% | 72,033 |
| Oct 9, 2025 | 22.70 | 23.05 | 22.70 | 22.75 | 22.75 | 0.66% | 13,724 |
| Oct 8, 2025 | 22.80 | 22.80 | 22.45 | 22.60 | 22.60 | -0.66% | 22,814 |
| Oct 7, 2025 | 22.95 | 23.10 | 22.65 | 22.75 | 22.75 | -0.22% | 33,057 |
| Oct 6, 2025 | 22.70 | 22.95 | 22.45 | 22.80 | 22.80 | - | 28,548 |
| Oct 3, 2025 | 22.40 | 22.95 | 22.40 | 22.80 | 22.80 | 1.56% | 14,848 |
| Oct 2, 2025 | 22.30 | 22.90 | 22.05 | 22.45 | 22.45 | 0.90% | 43,193 |
| Oct 1, 2025 | 21.80 | 22.25 | 21.50 | 22.25 | 22.25 | 2.53% | 28,838 |
| Sep 30, 2025 | 22.15 | 22.30 | 21.70 | 21.70 | 21.70 | -2.03% | 51,674 |
| Sep 29, 2025 | 22.40 | 22.45 | 22.05 | 22.15 | 22.15 | -0.45% | 12,619 |
| Sep 26, 2025 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | 1.14% | 8,913 |
| Sep 25, 2025 | 22.10 | 22.15 | 21.90 | 22.00 | 22.00 | -0.68% | 26,453 |
| Sep 24, 2025 | 22.00 | 22.20 | 21.75 | 22.15 | 22.15 | 0.91% | 18,504 |
| Sep 23, 2025 | 22.05 | 22.20 | 21.90 | 21.95 | 21.95 | -0.68% | 17,791 |
| Sep 22, 2025 | 21.85 | 22.10 | 21.70 | 22.10 | 22.10 | 0.68% | 20,504 |
| Sep 19, 2025 | 22.00 | 22.25 | 21.85 | 21.95 | 21.95 | -0.45% | 40,230 |
| Sep 18, 2025 | 22.10 | 22.20 | 21.95 | 22.05 | 22.05 | 0.23% | 17,105 |
| Sep 17, 2025 | 21.90 | 22.00 | 21.75 | 22.00 | 22.00 | 0.92% | 24,201 |
| Sep 16, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -1.58% | 11,783 |
| Sep 15, 2025 | 22.25 | 22.35 | 22.00 | 22.15 | 22.15 | -0.89% | 18,373 |
| Sep 12, 2025 | 22.45 | 22.50 | 22.05 | 22.35 | 22.35 | -0.22% | 19,808 |
| Sep 11, 2025 | 22.05 | 22.50 | 22.05 | 22.40 | 22.40 | 1.36% | 18,919 |
| Sep 10, 2025 | 22.55 | 22.60 | 21.95 | 22.10 | 22.10 | -1.78% | 20,830 |
| Sep 9, 2025 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | -0.88% | 10,966 |
| Sep 8, 2025 | 22.50 | 22.85 | 22.50 | 22.70 | 22.70 | 0.89% | 16,636 |
| Sep 5, 2025 | 22.30 | 22.65 | 22.30 | 22.50 | 22.50 | 1.35% | 33,223 |
| Sep 4, 2025 | 22.20 | 22.40 | 22.10 | 22.20 | 22.20 | 0.68% | 20,515 |
| Sep 3, 2025 | 22.05 | 22.35 | 21.90 | 22.05 | 22.05 | 0.23% | 30,381 |
| Sep 2, 2025 | 22.30 | 22.30 | 21.90 | 22.00 | 22.00 | -1.57% | 37,789 |
| Sep 1, 2025 | 22.65 | 22.65 | 22.30 | 22.35 | 22.35 | -0.45% | 19,905 |
| Aug 29, 2025 | 22.55 | 22.75 | 22.45 | 22.45 | 22.45 | -0.88% | 16,059 |
| Aug 28, 2025 | 22.50 | 22.85 | 22.50 | 22.65 | 22.65 | 1.34% | 26,284 |
| Aug 27, 2025 | 22.85 | 22.85 | 22.30 | 22.35 | 22.35 | -2.40% | 31,594 |
| Aug 26, 2025 | 22.55 | 22.90 | 22.25 | 22.90 | 22.90 | 0.88% | 28,001 |
| Aug 25, 2025 | 22.65 | 22.80 | 22.60 | 22.70 | 22.70 | -0.22% | 11,436 |
| Aug 22, 2025 | 22.45 | 22.75 | 22.45 | 22.75 | 22.75 | 1.79% | 20,389 |
| Aug 21, 2025 | 22.50 | 22.60 | 22.15 | 22.35 | 22.35 | -0.67% | 25,669 |
| Aug 20, 2025 | 22.70 | 22.90 | 22.35 | 22.50 | 22.50 | -0.44% | 65,180 |
| Aug 19, 2025 | 22.45 | 22.80 | 22.30 | 22.60 | 22.60 | 0.89% | 153,546 |