indie Semiconductor, Inc. (FRA:48H)
Germany · Delayed Price · Currency is EUR 4.216
+0.114 (2.78%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:48H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.33% | - |
| Jun 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -7.53% | 937 |
| May 29, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 4.80% | 937 |
| May 28, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.70% | 400 |
| May 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.95% | 5,735 |
| May 26, 2026 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | 1.01% | 5,735 |
| May 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 8.76% | - |
| May 22, 2026 | 3.53 | 3.73 | 3.53 | 3.73 | 3.73 | 14.09% | 300 |
| May 21, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.86% | - |
| May 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.99% | - |
| May 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.94% | - |
| May 18, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.99% | - |
| May 15, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -4.22% | - |
| May 14, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.74% | - |
| May 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.08% | - |
| May 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 9.95% | - |
| May 11, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.42% | - |
| May 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -5.64% | - |
| May 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.29% | - |
| May 6, 2026 | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | 2.48% | - |
| May 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.25% | - |
| May 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.59% | - |
| Apr 30, 2026 | 3.46 | 3.75 | 3.46 | 3.75 | 3.75 | 5.96% | 400 |
| Apr 29, 2026 | 3.23 | 3.54 | 3.23 | 3.54 | 3.54 | 4.18% | 3,500 |
| Apr 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 11.78% | - |
| Apr 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.68% | - |
| Apr 24, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 5.13% | - |
| Apr 23, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -2.41% | - |
| Apr 22, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.52% | - |
| Apr 21, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.81% | - |
| Apr 20, 2026 | 2.76 | 2.85 | 2.76 | 2.85 | 2.85 | -1.04% | 4,420 |
| Apr 17, 2026 | 2.70 | 2.88 | 2.70 | 2.88 | 2.88 | 7.30% | 2,180 |
| Apr 16, 2026 | 2.43 | 2.68 | 2.43 | 2.68 | 2.68 | 11.83% | 980 |
| Apr 15, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.62% | - |
| Apr 14, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.64% | - |
| Apr 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.55% | - |
| Apr 10, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.09% | - |
| Apr 9, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -8.12% | - |
| Apr 8, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 3.10% | - |
| Apr 7, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.86% | - |
| Apr 2, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -6.32% | - |
| Apr 1, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 4.71% | - |
| Mar 31, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -4.14% | - |
| Mar 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.29% | - |
| 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% | - |