Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	46.60	46.60	45.70	46.22	46.22	-0.90%	112
Nov 27, 2025	45.52	46.64	45.52	46.64	46.64	2.06%	10
Nov 26, 2025	44.54	45.70	44.54	45.70	45.70	3.58%	166
Nov 25, 2025	44.32	44.86	44.12	44.12	44.12	-0.63%	103
Nov 24, 2025	42.40	44.78	42.40	44.40	44.40	-1.55%	1,259
Nov 21, 2025	46.36	46.36	45.10	45.10	45.10	-1.10%	763
Nov 20, 2025	47.62	48.76	45.60	45.60	45.60	-7.32%	1,545
Nov 19, 2025	48.86	49.20	48.86	49.20	49.20	-0.28%	325
Nov 18, 2025	49.96	49.96	48.74	49.34	49.34	-2.01%	321
Nov 17, 2025	50.80	50.80	50.25	50.35	50.35	1.64%	49
Nov 14, 2025	50.10	50.10	48.92	49.54	49.54	-2.00%	107
Nov 13, 2025	48.18	50.55	48.18	50.55	50.55	5.27%	304
Nov 12, 2025	48.38	48.38	47.86	48.02	48.02	-2.48%	311
Nov 11, 2025	48.68	49.24	48.68	49.24	49.24	1.44%	30
Nov 10, 2025	49.50	49.68	48.54	48.54	48.54	-0.70%	35
Nov 7, 2025	47.88	48.88	47.60	48.88	48.88	2.30%	77
Nov 6, 2025	49.34	49.34	47.78	47.78	47.78	-3.79%	125
Nov 5, 2025	50.55	50.55	49.56	49.66	49.66	0.04%	1,368
Nov 4, 2025	50.30	50.30	49.64	49.64	49.64	-1.80%	25
Nov 3, 2025	48.08	50.80	48.08	50.55	50.55	7.60%	467
Oct 31, 2025	49.18	49.18	46.98	46.98	46.98	-5.01%	1,271
Oct 30, 2025	50.50	50.50	48.70	49.46	49.46	-1.87%	847
Oct 29, 2025	49.42	50.40	49.42	50.40	50.40	3.53%	505
Oct 28, 2025	49.58	50.90	48.68	48.68	48.68	-1.70%	834
Oct 27, 2025	46.82	49.52	46.82	49.52	49.52	7.37%	485
Oct 24, 2025	44.90	46.14	44.84	46.12	46.12	2.95%	1,200
Oct 23, 2025	44.08	44.84	44.08	44.80	44.80	1.36%	55
Oct 22, 2025	43.18	44.38	43.18	44.20	44.20	2.13%	240
Oct 21, 2025	42.34	43.30	42.34	43.28	43.28	1.88%	62
Oct 20, 2025	41.80	42.48	41.80	42.48	42.48	3.31%	368
Oct 17, 2025	42.38	42.74	41.12	41.12	41.12	-4.37%	1,479
Oct 16, 2025	42.24	44.00	42.24	43.00	43.00	1.94%	308
Oct 15, 2025	40.84	43.52	40.84	42.18	42.18	4.67%	890
Oct 14, 2025	40.24	40.30	39.46	40.30	40.30	-1.18%	380
Oct 13, 2025	40.18	40.78	39.88	40.78	40.78	1.85%	370
Oct 10, 2025	41.08	41.20	40.04	40.04	40.04	-2.58%	152
Oct 9, 2025	41.02	41.12	40.54	41.10	41.10	0.78%	261
Oct 8, 2025	39.74	40.78	39.74	40.78	40.78	2.98%	4,166
Oct 7, 2025	38.96	39.76	38.96	39.60	39.60	1.02%	318
Oct 6, 2025	39.84	39.90	39.14	39.20	39.20	-0.66%	2,066
Oct 3, 2025	39.52	39.52	39.36	39.46	39.46	1.02%	344
Oct 2, 2025	37.90	39.06	37.90	39.06	39.06	3.22%	2,439
Oct 1, 2025	38.16	38.16	37.16	37.84	37.84	-0.79%	121
Sep 30, 2025	39.08	39.08	38.14	38.14	38.14	-2.46%	603
Sep 29, 2025	39.22	39.22	38.46	39.10	39.10	0.10%	683
Sep 26, 2025	39.18	39.34	39.06	39.06	39.06	-0.20%	7
Sep 25, 2025	39.48	39.78	38.66	39.14	39.14	-0.20%	1,065
Sep 24, 2025	38.08	39.64	38.08	39.22	39.22	3.21%	515
Sep 23, 2025	38.34	38.34	37.10	38.00	38.00	-0.63%	761
Sep 22, 2025	36.58	38.24	36.58	38.24	38.24	5.17%	1,286