INDUS Holding AG (FRA:INH)
Germany · Delayed Price · Currency is EUR 21.70
-0.45 (-2.03%)
Last updated: Sep 30, 2025, 9:00 AM CET
INDUS Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.15 | 22.30 | 21.70 | 21.70 | - | -2.03% | 51,674 |
| Sep 29, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.14% | 50 |
| Sep 26, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.23% | 119 |
| Sep 25, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.68% | 119 |
| Sep 24, 2025 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | 0.68% | 119 |
| Sep 23, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.69% | 200 |
| Sep 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 200 |
| Sep 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 200 |
| Sep 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.69% | 200 |
| Sep 17, 2025 | 21.75 | 21.85 | 21.75 | 21.85 | 21.85 | -0.68% | 1,000 |
| Sep 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Sep 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | 8,458 |
| Sep 12, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.22% | 4,154 |
| Sep 11, 2025 | 21.95 | 22.30 | 21.95 | 22.25 | 22.25 | -0.67% | 600 |
| Sep 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | 2,161 |
| Sep 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | 200 |
| Sep 8, 2025 | 22.45 | 22.70 | 22.45 | 22.70 | 22.70 | 0.67% | 200 |
| Sep 5, 2025 | 22.30 | 22.55 | 22.30 | 22.55 | 22.55 | 2.73% | 100 |
| Sep 4, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.23% | 1,009 |
| Sep 3, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.90% | 999 |
| Sep 2, 2025 | 22.25 | 22.25 | 22.10 | 22.10 | 22.10 | -1.78% | 2,955 |
| Sep 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | 4,076 |
| Aug 29, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.22% | 150 |
| Aug 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.58% | 120 |
| Aug 27, 2025 | 22.75 | 22.75 | 22.20 | 22.20 | 22.20 | -3.06% | 120 |
| Aug 26, 2025 | 22.40 | 22.90 | 22.30 | 22.90 | 22.90 | 1.78% | 205 |
| Aug 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.35% | 27 |
| Aug 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.55% | 27 |
| Aug 21, 2025 | 22.35 | 22.55 | 22.35 | 22.55 | 22.55 | -0.88% | 27 |
| Aug 20, 2025 | 22.40 | 22.75 | 22.40 | 22.75 | 22.75 | 2.02% | 80 |
| Aug 19, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.76% | 2,420 |
| Aug 18, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.16% | 2,420 |
| Aug 15, 2025 | 23.10 | 23.50 | 23.10 | 23.20 | 23.20 | 2.43% | 2,420 |
| Aug 14, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.22% | 640 |
| Aug 13, 2025 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | -2.80% | 640 |
| Aug 12, 2025 | 23.10 | 23.25 | 23.10 | 23.25 | 23.25 | -1.69% | 350 |
| Aug 11, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.72% | 125 |
| Aug 8, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.97% | 125 |
| Aug 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.36% | 125 |
| Aug 6, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.65% | 125 |
| Aug 5, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.43% | 43 |
| Aug 4, 2025 | 22.70 | 23.10 | 22.70 | 23.10 | 23.10 | -1.70% | 87 |
| Aug 1, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.84% | 260 |
| Jul 31, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -1.46% | 260 |
| Jul 30, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.23% | 42 |
| Jul 29, 2025 | 23.90 | 24.35 | 23.90 | 24.35 | 24.35 | 1.04% | 50 |
| Jul 28, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | - | 295 |
| Jul 25, 2025 | 23.45 | 24.10 | 23.45 | 24.10 | 24.10 | 2.34% | 72 |
| Jul 24, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.73% | 100 |
| Jul 23, 2025 | 22.80 | 23.15 | 22.80 | 23.15 | 23.15 | -0.64% | 400 |