INDUS Holding AG (FRA:INH)
Germany · Delayed Price · Currency is EUR 28.45
+0.45 (1.61%)
At close: Mar 27, 2026
FRA:INH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.15 | 28.45 | 28.15 | 28.45 | 28.45 | 1.61% | 20 |
| Mar 26, 2026 | 28.35 | 28.35 | 28.00 | 28.00 | 28.00 | -1.58% | 45 |
| Mar 25, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Mar 24, 2026 | 27.85 | 28.45 | 27.85 | 28.45 | 28.45 | 4.60% | 185 |
| Mar 23, 2026 | 26.90 | 27.20 | 26.70 | 27.20 | 27.20 | 0.74% | 343 |
| Mar 20, 2026 | 27.90 | 27.90 | 27.00 | 27.00 | 27.00 | -3.57% | 361 |
| Mar 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Mar 18, 2026 | 28.85 | 28.85 | 27.60 | 27.60 | 27.60 | -3.33% | 30 |
| Mar 17, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.70% | - |
| Mar 16, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -2.87% | - |
| Mar 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.17% | - |
| Mar 12, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.35% | - |
| Mar 11, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.34% | - |
| Mar 10, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 3.10% | - |
| Mar 9, 2026 | 28.65 | 29.20 | 28.65 | 29.05 | 29.05 | -2.68% | 1,480 |
| Mar 6, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.13% | - |
| Mar 5, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3.39% | - |
| Mar 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | - |
| Mar 3, 2026 | 30.00 | 30.00 | 29.10 | 30.00 | 30.00 | -0.99% | 450 |
| Mar 2, 2026 | 30.00 | 30.30 | 29.45 | 30.30 | 30.30 | -0.66% | 50 |
| Feb 27, 2026 | 30.15 | 30.50 | 30.15 | 30.50 | 30.50 | 0.99% | 50 |
| Feb 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | 10 |
| Feb 25, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | - |
| Feb 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 100 |
| Feb 23, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.15% | - |
| 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 |