indie Semiconductor, Inc. (FRA:48H)
Germany · Delayed Price · Currency is EUR 2.950
-0.063 (-2.09%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:48H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 7.86% | - |
| Jul 9, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 6.85% | - |
| Jul 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -11.25% | - |
| Jul 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 5.19% | - |
| Jul 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.46% | - |
| Jul 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.49% | - |
| Jul 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.91% | - |
| Jul 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 11.40% | - |
| Jun 30, 2026 | 3.23 | 3.43 | 3.23 | 3.43 | 3.43 | 14.33% | 1,750 |
| Jun 29, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -1.83% | 1,750 |
| Jun 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.86% | - |
| Jun 25, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.22% | - |
| Jun 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -7.03% | - |
| Jun 23, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.46% | - |
| Jun 22, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.08% | - |
| Jun 19, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 7.01% | - |
| Jun 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.27% | - |
| Jun 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -9.19% | - |
| Jun 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.86% | 88 |
| Jun 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.81% | - |
| Jun 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.29% | - |
| Jun 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.24% | - |
| Jun 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -11.05% | 100 |
| Jun 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 7.92% | - |
| Jun 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -12.30% | - |
| Jun 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.54% | - |
| Jun 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.20% | - |
| Jun 3, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | 2.78% | - |
| 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% | - |