INDUS Holding AG (ETR:INH)
Germany · Delayed Price · Currency is EUR 39.05
-0.10 (-0.26%)
Sep 18, 2026, 5:35 PM CET
INDUS Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 39.20 | 39.35 | 38.85 | 39.05 | 39.05 | -0.26% | 53,411 |
| Sep 17, 2026 | 39.05 | 39.55 | 38.80 | 39.15 | 39.15 | 0.38% | 32,047 |
| Sep 16, 2026 | 38.40 | 39.30 | 38.20 | 39.00 | 39.00 | 2.36% | 38,544 |
| Sep 15, 2026 | 38.40 | 38.70 | 37.80 | 38.10 | 38.10 | 0.13% | 49,363 |
| Sep 14, 2026 | 38.00 | 38.40 | 37.70 | 38.05 | 38.05 | 0.13% | 39,409 |
| Sep 11, 2026 | 37.60 | 38.15 | 37.20 | 38.00 | 38.00 | 1.47% | 30,967 |
| Sep 10, 2026 | 37.65 | 37.80 | 37.40 | 37.45 | 37.45 | - | 25,635 |
| Sep 9, 2026 | 37.95 | 38.00 | 37.05 | 37.45 | 37.45 | -1.32% | 23,459 |
| Sep 8, 2026 | 38.00 | 38.15 | 37.80 | 37.95 | 37.95 | -0.13% | 25,625 |
| Sep 7, 2026 | 37.95 | 38.20 | 37.60 | 38.00 | 38.00 | -0.52% | 29,418 |
| Sep 4, 2026 | 37.80 | 38.20 | 37.40 | 38.20 | 38.20 | 1.87% | 28,502 |
| Sep 3, 2026 | 37.35 | 37.75 | 37.25 | 37.50 | 37.50 | 0.94% | 30,370 |
| Sep 2, 2026 | 37.25 | 37.35 | 36.60 | 37.15 | 37.15 | -0.93% | 34,953 |
| Sep 1, 2026 | 36.95 | 37.50 | 36.75 | 37.50 | 37.50 | 1.49% | 53,408 |
| Aug 31, 2026 | 37.35 | 37.40 | 36.65 | 36.95 | 36.95 | -0.94% | 51,302 |
| Aug 28, 2026 | 36.85 | 37.35 | 36.80 | 37.30 | 37.30 | 1.77% | 34,759 |
| Aug 27, 2026 | 35.85 | 36.70 | 35.85 | 36.65 | 36.65 | 2.81% | 44,879 |
| Aug 26, 2026 | 35.35 | 35.80 | 35.30 | 35.65 | 35.65 | 1.13% | 36,973 |
| Aug 25, 2026 | 34.70 | 35.25 | 34.60 | 35.25 | 35.25 | 2.17% | 42,342 |
| Aug 24, 2026 | 34.05 | 35.10 | 33.80 | 34.50 | 34.50 | 1.47% | 33,528 |
| Aug 21, 2026 | 34.10 | 34.30 | 33.85 | 34.00 | 34.00 | 0.15% | 19,486 |
| Aug 20, 2026 | 33.90 | 34.20 | 33.10 | 33.95 | 33.95 | 0.89% | 31,212 |
| Aug 19, 2026 | 33.90 | 33.95 | 33.35 | 33.65 | 33.65 | -0.74% | 27,989 |
| Aug 18, 2026 | 34.75 | 35.00 | 33.80 | 33.90 | 33.90 | -2.02% | 26,212 |
| Aug 17, 2026 | 33.95 | 35.10 | 33.75 | 34.60 | 34.60 | 1.91% | 53,281 |
| Aug 14, 2026 | 33.00 | 34.10 | 32.95 | 33.95 | 33.95 | 3.19% | 56,433 |
| Aug 13, 2026 | 31.90 | 33.70 | 31.60 | 32.90 | 32.90 | 7.17% | 86,017 |
| Aug 12, 2026 | 30.20 | 31.25 | 29.70 | 30.70 | 30.70 | 1.32% | 41,942 |
| Aug 11, 2026 | 30.55 | 30.60 | 29.45 | 30.30 | 30.30 | 0.17% | 44,413 |
| Aug 10, 2026 | 31.50 | 31.50 | 30.25 | 30.25 | 30.25 | -3.04% | 29,047 |
| Aug 7, 2026 | 32.05 | 32.25 | 31.20 | 31.20 | 31.20 | -3.11% | 28,188 |
| Aug 6, 2026 | 32.95 | 33.10 | 32.20 | 32.20 | 32.20 | -1.83% | 36,525 |
| Aug 5, 2026 | 32.90 | 33.15 | 32.65 | 32.80 | 32.80 | 0.46% | 42,140 |
| Aug 4, 2026 | 32.70 | 32.95 | 32.45 | 32.65 | 32.65 | 0.62% | 49,588 |
| Aug 3, 2026 | 31.95 | 32.70 | 31.95 | 32.45 | 32.45 | 2.53% | 40,667 |
| Jul 31, 2026 | 30.40 | 32.10 | 30.40 | 31.65 | 31.65 | 4.80% | 115,017 |
| Jul 30, 2026 | 29.85 | 30.40 | 29.40 | 30.20 | 30.20 | 1.34% | 66,001 |
| Jul 29, 2026 | 27.50 | 30.00 | 27.20 | 29.80 | 29.80 | 7.58% | 87,255 |
| Jul 28, 2026 | 27.45 | 27.80 | 27.40 | 27.70 | 27.70 | 1.28% | 19,509 |
| Jul 27, 2026 | 27.50 | 27.95 | 27.35 | 27.35 | 27.35 | -1.26% | 12,148 |
| Jul 24, 2026 | 27.35 | 27.90 | 27.25 | 27.70 | 27.70 | 1.28% | 11,725 |
| Jul 23, 2026 | 27.70 | 27.95 | 27.35 | 27.35 | 27.35 | -1.08% | 18,807 |
| Jul 22, 2026 | 27.45 | 27.90 | 27.40 | 27.65 | 27.65 | - | 14,734 |
| Jul 21, 2026 | 27.45 | 27.65 | 27.20 | 27.65 | 27.65 | 0.36% | 17,476 |
| Jul 20, 2026 | 27.25 | 27.95 | 27.25 | 27.55 | 27.55 | 0.55% | 13,226 |
| Jul 17, 2026 | 27.05 | 27.60 | 27.00 | 27.40 | 27.40 | 0.18% | 26,991 |
| Jul 16, 2026 | 26.50 | 27.45 | 26.50 | 27.35 | 27.35 | 3.21% | 37,063 |
| Jul 15, 2026 | 25.90 | 26.50 | 25.70 | 26.50 | 26.50 | 2.12% | 25,442 |
| Jul 14, 2026 | 25.60 | 25.95 | 25.55 | 25.95 | 25.95 | 0.78% | 16,344 |
| Jul 13, 2026 | 25.65 | 25.85 | 25.45 | 25.75 | 25.75 | 0.78% | 19,581 |