indie Semiconductor, Inc. (FRA:48H)
Germany · Delayed Price · Currency is EUR 3.053
-0.036 (-1.17%)
Last updated: Jan 6, 2026, 8:05 AM CET
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -9.04% | 2,000 |
| Nov 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.22% | - |
| Nov 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -7.11% | - |
| Nov 11, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.66% | - |
| Nov 10, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.42% | - |
| Nov 7, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -7.94% | - |
| Nov 6, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 3.81% | - |
| Nov 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.99% | - |
| Nov 4, 2025 | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | -7.37% | 500 |
| Nov 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.61% | - |
| Oct 31, 2025 | 4.43 | 4.59 | 4.43 | 4.59 | 4.59 | -3.33% | 2,200 |
| Oct 30, 2025 | 4.86 | 4.86 | 4.75 | 4.75 | 4.75 | 3.28% | - |
| Oct 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.65% | - |
| Oct 28, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.95% | - |
| Oct 27, 2025 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 2.78% | - |