indie Semiconductor, Inc. (FRA:48H)
Germany · Delayed Price · Currency is EUR 2.624
-0.240 (-8.38%)
At close: Sep 18, 2026
FRA:48H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.54% | - |
| Aug 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 8.63% | - |
| Aug 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.48% | - |
| Aug 11, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -7.93% | - |
| Aug 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.00% | - |
| Aug 7, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 14.48% | - |
| Aug 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -7.98% | - |
| Aug 5, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 7.36% | - |
| Aug 4, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 6.32% | - |
| Aug 3, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.52% | - |
| Jul 31, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 6.20% | - |
| Jul 30, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -6.39% | - |
| Jul 29, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -7.66% | - |
| Jul 28, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.09% | - |
| Jul 27, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.81% | - |
| Jul 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Jul 23, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -4.42% | 1,500 |
| Jul 22, 2026 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 2.04% | 2,450 |
| Jul 21, 2026 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 1.55% | - |
| Jul 20, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.92% | - |
| Jul 17, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -7.15% | - |
| Jul 16, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -4.18% | - |
| Jul 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.96% | - |
| Jul 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -5.69% | - |
| Jul 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -6.92% | - |