indie Semiconductor, Inc. (FRA:48H)
Germany · Delayed Price · Currency is EUR 3.451
-0.063 (-1.79%)
At close: Jan 30, 2026
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.74% | - |
| Dec 4, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 17.52% | 100 |
| Dec 3, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 8.62% | - |
| Dec 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.20% | - |
| Dec 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.20% | - |
| Nov 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.24% | - |
| Nov 27, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -7.82% | - |
| Nov 26, 2025 | 2.90 | 3.16 | 2.90 | 3.16 | 3.16 | 9.69% | 200 |
| Nov 25, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.20% | - |
| Nov 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.07% | - |
| Nov 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -7.10% | - |
| Nov 20, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.30% | - |
| Nov 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.27% | - |
| Nov 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.95% | - |
| Nov 17, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.28% | - |