indie Semiconductor, Inc. (FRA:48H)
Germany · Delayed Price · Currency is EUR 2.715
-0.135 (-4.74%)
At close: Mar 27, 2026
FRA:48H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.74% | - |
| Mar 26, 2026 | 2.62 | 2.85 | 2.62 | 2.85 | 2.85 | 3.64% | 2,900 |
| Mar 25, 2026 | 2.44 | 2.75 | 2.44 | 2.75 | 2.75 | 27.61% | 5,800 |
| Mar 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.57% | - |
| Mar 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.96% | - |
| Mar 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.20% | - |
| Mar 19, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.46% | - |
| Mar 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.01% | - |
| Mar 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.71% | - |
| Mar 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 4.32% | - |
| Mar 13, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -6.46% | - |
| Mar 12, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.84% | - |
| Mar 11, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.42% | - |
| Mar 10, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.62% | - |
| Mar 9, 2026 | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | 1.84% | 600 |
| Mar 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | 600 |
| Mar 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.98% | - |
| Mar 4, 2026 | 2.19 | 2.35 | 2.14 | 2.14 | 2.14 | -24.91% | 15,300 |
| Mar 3, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.70% | - |
| Mar 2, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.48% | - |
| Feb 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.38% | - |
| Feb 26, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.38% | - |
| Feb 25, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.37% | - |
| Feb 24, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -4.01% | - |
| Feb 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -13.95% | - |
| Feb 20, 2026 | 2.83 | 3.42 | 2.83 | 3.42 | 3.42 | 12.50% | 2,000 |
| Feb 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.25% | - |
| Feb 18, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.67% | - |
| Feb 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.20% | - |
| Feb 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.81% | - |
| Feb 13, 2026 | 2.99 | 3.22 | 2.99 | 3.22 | 3.22 | 7.40% | 3,300 |
| Feb 12, 2026 | 3.19 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 4,900 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -6.49% | 5,474 |
| Feb 10, 2026 | 3.22 | 3.42 | 3.22 | 3.42 | 3.42 | 6.05% | 2,000 |
| Feb 9, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 7.90% | - |
| Feb 6, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -5.80% | - |
| Feb 5, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.34% | - |
| Feb 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.50% | - |
| Feb 3, 2026 | 3.28 | 3.40 | 3.20 | 3.20 | 3.20 | -4.39% | 5,500 |
| Feb 2, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -3.01% | - |
| Jan 30, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.79% | - |
| Jan 29, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -5.77% | - |
| Jan 28, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.45% | - |
| Jan 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.63% | - |
| Jan 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.78% | - |
| Jan 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 7.57% | - |
| Jan 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.96% | - |
| Jan 21, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.37% | - |
| Jan 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.71% | - |
| Jan 19, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.15% | - |