INDUS Holding AG (FRA:INH)
Germany · Delayed Price · Currency is EUR 26.60
+0.25 (0.95%)
Last updated: Dec 2, 2025, 11:29 AM CET
INDUS Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.40 | 26.40 | 26.25 | 26.25 | 26.25 | -0.19% | 300 |
| Nov 28, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.13% | - |
| Nov 27, 2025 | 25.90 | 26.60 | 25.90 | 26.60 | 26.60 | 1.92% | 700 |
| Nov 26, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.97% | - |
| Nov 25, 2025 | 26.10 | 26.10 | 25.85 | 25.85 | 25.85 | 1.57% | 160 |
| Nov 24, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.59% | - |
| Nov 21, 2025 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | -1.54% | 150 |
| Nov 20, 2025 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 1.96% | 357 |
| Nov 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.20% | - |
| Nov 18, 2025 | 25.50 | 25.65 | 25.50 | 25.55 | 25.55 | -0.97% | 530 |
| Nov 17, 2025 | 25.45 | 25.80 | 25.45 | 25.80 | 25.80 | 0.39% | 20 |
| Nov 14, 2025 | 24.70 | 25.70 | 24.70 | 25.70 | 25.70 | 6.20% | 320 |
| Nov 13, 2025 | 24.15 | 24.35 | 24.15 | 24.20 | 24.20 | -1.83% | 320 |
| Nov 12, 2025 | 22.50 | 24.65 | 22.50 | 24.65 | 24.65 | 15.73% | 1,115 |
| Nov 11, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.07% | - |
| Nov 10, 2025 | 21.50 | 21.75 | 21.50 | 21.75 | 21.75 | 2.59% | 307 |
| Nov 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | 300 |
| Nov 6, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -1.38% | 44 |
| Nov 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.36% | - |
| Nov 4, 2025 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | -2.21% | 95 |
| Nov 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | 70 |
| Oct 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.99% | - |
| Oct 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.09% | 300 |
| Oct 29, 2025 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | 0.66% | 40 |
| Oct 28, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | 22.75 | -0.66% | 300 |
| Oct 27, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.22% | - |
| Oct 24, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.10% | - |
| Oct 23, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.34% | - |
| Oct 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.22% | - |
| Oct 21, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.45% | - |
| Oct 20, 2025 | 22.20 | 22.45 | 22.20 | 22.45 | 22.45 | 2.51% | 110 |
| Oct 17, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Oct 16, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.57% | - |
| Oct 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.77% | - |
| Oct 14, 2025 | 22.90 | 22.90 | 22.65 | 22.65 | 22.65 | - | 260 |
| Oct 13, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.44% | - |
| Oct 10, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.31% | - |
| Oct 9, 2025 | 22.60 | 22.95 | 22.60 | 22.85 | 22.85 | 0.88% | 150 |
| Oct 8, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.31% | - |
| Oct 7, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.55% | - |
| Oct 6, 2025 | 22.65 | 22.65 | 22.50 | 22.60 | 22.60 | 1.12% | 172 |
| Oct 3, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.67% | - |
| Oct 2, 2025 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 1.81% | 240 |
| Oct 1, 2025 | 21.95 | 22.10 | 21.95 | 22.10 | 22.10 | 0.45% | 350 |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.68% | - |
| 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% | - |
| Sep 25, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.68% | - |
| 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% | - |