INDUS Holding AG (ETR:INH)
Germany · Delayed Price · Currency is EUR 27.25
-0.10 (-0.37%)
At close: Dec 23, 2025
INDUS Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 27.30 | 27.40 | 27.00 | 27.25 | 27.25 | -0.37% | 14,552 |
| Dec 22, 2025 | 27.10 | 27.35 | 27.00 | 27.35 | 27.35 | 0.74% | 15,961 |
| Dec 19, 2025 | 27.00 | 27.25 | 26.90 | 27.15 | 27.15 | - | 60,647 |
| Dec 18, 2025 | 26.75 | 27.20 | 26.70 | 27.15 | 27.15 | 0.93% | 14,352 |
| Dec 17, 2025 | 26.95 | 27.25 | 26.65 | 26.90 | 26.90 | -0.37% | 21,180 |
| Dec 16, 2025 | 27.20 | 27.35 | 26.95 | 27.00 | 27.00 | -1.28% | 14,891 |
| Dec 15, 2025 | 27.35 | 27.35 | 27.10 | 27.35 | 27.35 | 0.18% | 17,225 |
| Dec 12, 2025 | 27.00 | 27.60 | 27.00 | 27.30 | 27.30 | 0.55% | 28,677 |
| Dec 11, 2025 | 27.00 | 27.20 | 26.95 | 27.15 | 27.15 | 0.18% | 20,686 |
| Dec 10, 2025 | 27.25 | 27.50 | 26.95 | 27.10 | 27.10 | -1.28% | 19,234 |
| Dec 9, 2025 | 27.25 | 27.50 | 27.10 | 27.45 | 27.45 | 0.92% | 16,784 |
| Dec 8, 2025 | 27.30 | 27.50 | 27.10 | 27.20 | 27.20 | -0.37% | 30,765 |
| Dec 5, 2025 | 27.00 | 27.40 | 26.85 | 27.30 | 27.30 | 1.11% | 28,890 |
| Dec 4, 2025 | 26.75 | 27.30 | 26.75 | 27.00 | 27.00 | 1.12% | 24,955 |
| Dec 3, 2025 | 26.60 | 27.20 | 26.45 | 26.70 | 26.70 | 0.56% | 30,461 |
| Dec 2, 2025 | 26.50 | 26.70 | 26.30 | 26.55 | 26.55 | 0.76% | 22,052 |
| Dec 1, 2025 | 26.45 | 26.45 | 26.00 | 26.35 | 26.35 | -0.75% | 15,942 |
| Nov 28, 2025 | 26.40 | 26.70 | 26.40 | 26.55 | 26.55 | 0.57% | 17,460 |
| Nov 27, 2025 | 26.00 | 26.55 | 26.00 | 26.40 | 26.40 | 1.15% | 26,392 |
| Nov 26, 2025 | 26.25 | 26.35 | 25.90 | 26.10 | 26.10 | -0.38% | 20,377 |
| Nov 25, 2025 | 26.05 | 26.30 | 25.75 | 26.20 | 26.20 | 0.77% | 17,142 |
| Nov 24, 2025 | 25.70 | 26.05 | 25.55 | 26.00 | 26.00 | 1.76% | 15,809 |
| Nov 21, 2025 | 25.85 | 25.90 | 25.30 | 25.55 | 25.55 | -2.11% | 22,416 |
| Nov 20, 2025 | 25.75 | 26.35 | 25.55 | 26.10 | 26.10 | 1.95% | 61,105 |
| Nov 19, 2025 | 25.45 | 25.95 | 25.45 | 25.60 | 25.60 | - | 28,744 |
| Nov 18, 2025 | 25.30 | 25.90 | 25.10 | 25.60 | 25.60 | -0.58% | 43,240 |
| Nov 17, 2025 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | 0.39% | 35,823 |
| Nov 14, 2025 | 25.00 | 25.75 | 24.80 | 25.65 | 25.65 | 4.69% | 97,750 |
| Nov 13, 2025 | 24.50 | 24.60 | 24.10 | 24.50 | 24.50 | -1.21% | 65,533 |
| Nov 12, 2025 | 23.15 | 24.90 | 23.15 | 24.80 | 24.80 | 14.55% | 130,828 |
| Nov 11, 2025 | 21.55 | 21.65 | 21.35 | 21.65 | 21.65 | 0.46% | 15,181 |
| Nov 10, 2025 | 21.35 | 21.90 | 21.35 | 21.55 | 21.55 | 1.17% | 21,814 |
| Nov 7, 2025 | 21.40 | 21.80 | 21.15 | 21.30 | 21.30 | - | 24,625 |
| Nov 6, 2025 | 21.75 | 21.85 | 21.30 | 21.30 | 21.30 | -2.74% | 30,849 |
| Nov 5, 2025 | 21.85 | 22.00 | 21.60 | 21.90 | 21.90 | - | 10,848 |
| Nov 4, 2025 | 22.20 | 22.20 | 21.60 | 21.90 | 21.90 | -0.90% | 16,844 |
| Nov 3, 2025 | 22.45 | 22.55 | 21.95 | 22.10 | 22.10 | -1.56% | 15,268 |
| Oct 31, 2025 | 22.45 | 22.50 | 22.25 | 22.45 | 22.45 | - | 7,158 |
| Oct 30, 2025 | 22.70 | 22.75 | 22.40 | 22.45 | 22.45 | -1.32% | 10,484 |
| Oct 29, 2025 | 22.80 | 22.90 | 22.70 | 22.75 | 22.75 | -0.66% | 12,828 |
| Oct 28, 2025 | 22.65 | 23.00 | 22.65 | 22.90 | 22.90 | 0.66% | 12,751 |
| 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 |