INDUS Holding AG (ETR:INH)
Germany · Delayed Price · Currency is EUR 22.15
+0.15 (0.68%)
Sep 18, 2025, 10:15 AM CET
INDUS Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 22.55 | 22.85 | 22.30 | 22.40 | 22.40 | -0.44% | 31,315 |
| Aug 15, 2025 | 22.95 | 23.25 | 22.40 | 22.50 | 22.50 | -1.53% | 39,087 |
| Aug 14, 2025 | 22.70 | 22.95 | 22.30 | 22.85 | 22.85 | 1.11% | 64,840 |
| Aug 13, 2025 | 22.35 | 23.00 | 22.30 | 22.60 | 22.60 | 1.12% | 44,097 |
| Aug 12, 2025 | 23.05 | 23.65 | 22.20 | 22.35 | 22.35 | -2.40% | 62,890 |
| Aug 11, 2025 | 23.75 | 23.75 | 22.90 | 22.90 | 22.90 | -3.58% | 17,124 |
| Aug 8, 2025 | 23.35 | 23.80 | 23.30 | 23.75 | 23.75 | 1.28% | 36,478 |
| Aug 7, 2025 | 23.00 | 23.50 | 22.85 | 23.45 | 23.45 | 2.18% | 54,661 |
| Aug 6, 2025 | 23.20 | 23.35 | 22.95 | 22.95 | 22.95 | -0.43% | 24,869 |
| Aug 5, 2025 | 22.85 | 23.35 | 22.85 | 23.05 | 23.05 | 0.44% | 15,436 |
| Aug 4, 2025 | 22.75 | 23.10 | 22.60 | 22.95 | 22.95 | 1.55% | 20,054 |
| Aug 1, 2025 | 23.55 | 23.55 | 22.50 | 22.60 | 22.60 | -4.84% | 39,092 |
| Jul 31, 2025 | 24.05 | 24.20 | 23.65 | 23.75 | 23.75 | -1.45% | 23,597 |
| Jul 30, 2025 | 24.00 | 24.20 | 24.00 | 24.10 | 24.10 | -0.41% | 5,871 |
| Jul 29, 2025 | 24.00 | 24.50 | 24.00 | 24.20 | 24.20 | 1.47% | 24,708 |
| Jul 28, 2025 | 24.15 | 24.25 | 23.70 | 23.85 | 23.85 | -0.83% | 23,499 |
| Jul 25, 2025 | 23.55 | 24.20 | 23.50 | 24.05 | 24.05 | 1.69% | 22,538 |
| Jul 24, 2025 | 23.45 | 23.80 | 23.30 | 23.65 | 23.65 | 0.85% | 15,822 |
| Jul 23, 2025 | 22.95 | 23.45 | 22.95 | 23.45 | 23.45 | 3.08% | 38,943 |
| Jul 22, 2025 | 23.35 | 23.35 | 22.55 | 22.75 | 22.75 | -1.94% | 23,022 |
| Jul 21, 2025 | 23.15 | 23.40 | 23.15 | 23.20 | 23.20 | -0.43% | 16,554 |
| Jul 18, 2025 | 23.10 | 23.50 | 23.10 | 23.30 | 23.30 | 0.65% | 30,577 |
| Jul 17, 2025 | 23.10 | 23.45 | 23.05 | 23.15 | 23.15 | -0.22% | 16,221 |
| Jul 16, 2025 | 23.10 | 23.30 | 22.95 | 23.20 | 23.20 | - | 16,643 |
| Jul 15, 2025 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | 0.43% | 7,871 |
| Jul 14, 2025 | 23.30 | 23.40 | 23.10 | 23.10 | 23.10 | -2.12% | 18,315 |
| Jul 11, 2025 | 23.50 | 23.70 | 23.30 | 23.60 | 23.60 | -0.21% | 35,746 |
| Jul 10, 2025 | 23.15 | 23.75 | 22.90 | 23.65 | 23.65 | 2.60% | 107,900 |