indie Semiconductor, Inc. (FRA:48H)
Germany · Delayed Price · Currency is EUR 1.474
0.00 (-0.03%)
Last updated: Oct 23, 2026, 3:55 PM CEST
FRA:48H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | -0.03% | 500 |
| Oct 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | -11.23% | - |
| Oct 21, 2026 | 1.58 | 1.66 | 1.55 | 1.66 | 1.66 | 1.22% | 200 |
| Oct 20, 2026 | 1.58 | 1.78 | 1.58 | 1.64 | 1.64 | 2.05% | 10 |
| Oct 19, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | -17.07% | - |
| Oct 16, 2026 | 1.70 | 1.94 | 1.70 | 1.94 | 1.94 | 13.03% | 320 |
| Oct 15, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -10.18% | - |
| Oct 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.60% | 459 |
| Oct 13, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -11.49% | 20 |
| Oct 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Oct 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.27% | - |
| Oct 8, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.34% | - |
| Oct 7, 2026 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -5.03% | - |
| Oct 6, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -8.58% | - |
| Oct 5, 2026 | 2.54 | 2.76 | 2.54 | 2.76 | 2.76 | 5.95% | 1,000 |
| Oct 2, 2026 | 2.47 | 2.61 | 2.47 | 2.61 | 2.61 | 3.29% | - |
| Oct 1, 2026 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.20% | - |
| Sep 30, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.07% | - |
| Sep 29, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -9.76% | - |
| Sep 28, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 5.52% | 30 |
| Sep 25, 2026 | 2.80 | 2.84 | 2.59 | 2.59 | 2.59 | -4.81% | 14,497 |
| Sep 24, 2026 | 2.61 | 2.72 | 2.61 | 2.72 | 2.72 | 2.95% | 200 |
| Sep 23, 2026 | 2.74 | 2.74 | 2.65 | 2.65 | 2.65 | -4.03% | - |
| Sep 22, 2026 | 2.73 | 2.76 | 2.73 | 2.76 | 2.76 | 0.55% | - |
| Sep 21, 2026 | 2.65 | 2.74 | 2.65 | 2.74 | 2.74 | 4.46% | - |
| Sep 18, 2026 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | -8.38% | - |
| Sep 17, 2026 | 2.55 | 2.86 | 2.55 | 2.86 | 2.86 | 10.28% | 300 |
| Sep 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.84% | - |
| Sep 15, 2026 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | -1.47% | - |
| Sep 14, 2026 | 2.79 | 2.79 | 2.66 | 2.66 | 2.66 | -4.56% | - |
| Sep 11, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.91% | - |
| Sep 10, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.50% | - |
| Sep 9, 2026 | 2.94 | 2.94 | 2.80 | 2.80 | 2.80 | -6.97% | - |
| Sep 8, 2026 | 3.02 | 3.15 | 3.01 | 3.01 | 3.01 | -6.52% | 1,000 |
| Sep 7, 2026 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | 11.10% | 32 |
| Sep 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.62% | - |
| Sep 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.04% | - |
| Sep 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.62% | - |
| Sep 1, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.09% | - |
| Aug 31, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.99% | - |
| Aug 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.90% | - |
| Aug 27, 2026 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | 3.04% | 400 |
| Aug 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.29% | - |
| Aug 25, 2026 | 3.27 | 3.57 | 3.27 | 3.43 | 3.43 | 0.15% | 5,450 |
| Aug 24, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.70% | - |
| Aug 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.51% | - |
| Aug 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.73% | - |
| Aug 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -9.76% | - |
| Aug 18, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.69% | - |
| Aug 17, 2026 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 13.30% | - |