indie Semiconductor, Inc. (FRA:48H)
Germany · Delayed Price · Currency is EUR 3.420
+0.380 (12.50%)
At close: Feb 20, 2026
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.83% | - |
| Jan 15, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 8.75% | - |
| Jan 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.53% | - |
| Jan 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.12% | - |
| Jan 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.45% | - |
| Jan 9, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -4.27% | - |
| Jan 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.21% | - |
| Jan 7, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 10.35% | - |
| Jan 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.17% | - |
| Jan 5, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 5.75% | - |
| Jan 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.28% | - |
| Dec 30, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.26% | - |
| Dec 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.14% | - |
| Dec 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.73% | - |
| Dec 22, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 3.36% | - |
| Dec 19, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -3.47% | - |
| Dec 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.64% | - |
| Dec 17, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.77% | - |
| Dec 16, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -4.91% | - |
| Dec 15, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.35% | - |
| Dec 12, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.03% | - |
| Dec 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.87% | - |
| Dec 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.73% | - |
| Dec 9, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.39% | - |
| Dec 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.08% | - |