INDUS Holding AG (FRA:INH)
Germany · Delayed Price · Currency is EUR 30.45
-0.05 (-0.16%)
At close: Feb 20, 2026
INDUS Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.25 | 30.45 | 30.25 | 30.45 | 30.45 | -0.16% | 314 |
| Feb 19, 2026 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | -0.65% | 15 |
| Feb 18, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% | - |
| Feb 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.16% | 30 |
| Feb 16, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.13% | - |
| Feb 13, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -3.86% | - |
| Feb 12, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.52% | 7 |
| Feb 11, 2026 | 33.25 | 33.25 | 32.85 | 32.85 | 32.85 | -0.45% | 65 |
| Feb 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.38% | - |
| Feb 9, 2026 | 32.20 | 32.55 | 32.20 | 32.55 | 32.55 | 2.84% | 500 |
| Feb 6, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.31% | - |
| Feb 5, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.24% | - |
| Feb 4, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.31% | 1 |
| Feb 3, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.57% | - |
| Feb 2, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2.58% | - |
| Jan 30, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -2.83% | - |
| Jan 29, 2026 | 31.95 | 32.00 | 31.85 | 31.85 | 31.85 | 0.47% | 166 |
| Jan 28, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.55% | - |
| Jan 27, 2026 | 31.85 | 32.20 | 31.85 | 32.20 | 32.20 | 0.63% | 100 |
| Jan 26, 2026 | 31.25 | 32.00 | 31.25 | 32.00 | 32.00 | 2.40% | 150 |
| Jan 23, 2026 | 31.15 | 31.25 | 31.15 | 31.25 | 31.25 | 4.34% | 375 |
| Jan 22, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.50% | - |
| Jan 21, 2026 | 29.50 | 29.80 | 29.15 | 29.80 | 29.80 | 0.68% | 375 |
| Jan 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.66% | - |
| Jan 19, 2026 | 30.95 | 30.95 | 30.10 | 30.10 | 30.10 | -2.90% | 1,050 |
| Jan 16, 2026 | 31.10 | 31.40 | 31.00 | 31.00 | 31.00 | 0.81% | 235 |
| Jan 15, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.99% | - |
| Jan 14, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.16% | - |
| Jan 13, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 0.16% | 240 |
| Jan 12, 2026 | 30.20 | 30.45 | 30.20 | 30.35 | 30.35 | 0.66% | 1,105 |
| Jan 9, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.17% | - |
| Jan 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 40 |
| Jan 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | 390 |
| Jan 6, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 3.34% | 72 |
| Jan 5, 2026 | 28.60 | 28.60 | 28.45 | 28.45 | 28.45 | 1.25% | 400 |
| Jan 2, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.54% | 1 |
| Dec 30, 2025 | 27.65 | 27.95 | 27.65 | 27.95 | 27.95 | 0.36% | 38 |
| Dec 29, 2025 | 27.05 | 27.85 | 27.05 | 27.85 | 27.85 | 2.58% | 241 |
| Dec 23, 2025 | 27.25 | 27.25 | 27.15 | 27.15 | 27.15 | 0.37% | 7 |
| Dec 22, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.19% | - |
| Dec 19, 2025 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | 0.93% | 18 |
| Dec 18, 2025 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | -0.56% | 56 |
| Dec 17, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.55% | - |
| Dec 16, 2025 | 27.05 | 27.15 | 27.05 | 27.05 | 27.05 | -0.55% | 64 |
| Dec 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.93% | - |
| Dec 12, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.55% | - |
| Dec 11, 2025 | 26.95 | 27.10 | 26.95 | 27.10 | 27.10 | -0.37% | 797 |
| Dec 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.37% | - |
| Dec 9, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.18% | 500 |
| Dec 8, 2025 | 27.20 | 27.20 | 27.15 | 27.15 | 27.15 | -0.18% | 500 |