Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	57.05	58.75	56.65	58.75	58.75	2.53%	554
Jan 8, 2026	57.90	59.50	57.30	57.30	57.30	0.26%	519
Jan 7, 2026	54.35	57.15	54.35	57.15	57.15	5.25%	153
Jan 6, 2026	54.35	54.45	54.25	54.30	54.30	2.26%	930
Jan 5, 2026	51.15	53.10	51.15	53.10	53.10	7.36%	34
Jan 2, 2026	48.68	49.88	48.68	49.46	49.46	3.69%	92
Dec 30, 2025	47.32	47.72	47.32	47.70	47.70	0.72%	275
Dec 29, 2025	47.22	47.36	46.80	47.36	47.36	-1.82%	85
Dec 23, 2025	48.16	48.60	48.16	48.24	48.24	0.75%	93
Dec 22, 2025	47.74	47.92	47.74	47.88	47.88	-0.91%	85
Dec 19, 2025	47.58	48.32	47.58	48.32	48.32	1.05%	150
Dec 18, 2025	45.76	47.84	45.76	47.82	47.82	2.40%	484
Dec 17, 2025	46.44	46.70	46.20	46.70	46.70	-2.99%	2,264
Dec 16, 2025	48.14	48.14	48.14	48.14	48.14	-0.95%	-
Dec 15, 2025	48.28	48.60	48.28	48.60	48.60	0.21%	187
Dec 12, 2025	49.52	49.52	48.50	48.50	48.50	-1.82%	313
Dec 11, 2025	49.40	49.40	49.40	49.40	49.40	-0.56%	351
Dec 10, 2025	49.44	49.68	49.42	49.68	49.68	0.08%	85
Dec 9, 2025	48.90	50.00	48.90	49.64	49.64	1.80%	64
Dec 8, 2025	47.62	48.86	47.62	48.76	48.76	2.31%	317
Dec 5, 2025	47.66	47.66	47.66	47.66	47.66	2.10%	-
Dec 4, 2025	47.60	47.60	46.68	46.68	46.68	1.35%	56
Dec 3, 2025	46.02	46.10	46.02	46.06	46.06	1.36%	231
Dec 2, 2025	44.64	45.44	44.64	45.44	45.44	1.84%	6
Dec 1, 2025	46.10	46.10	43.36	44.62	44.62	-3.46%	357
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