INDUS Holding AG (FRA:INH)
Germany · Delayed Price · Currency is EUR 27.55
+0.15 (0.55%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:INH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.74% | - |
| Jul 16, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 5.85% | - |
| Jul 15, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.20% | - |
| Jul 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jul 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.40% | - |
| Jul 9, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.98% | - |
| Jul 8, 2026 | 25.30 | 25.55 | 25.30 | 25.55 | 25.55 | -1.73% | 676 |
| Jul 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | - |
| Jul 6, 2026 | 26.05 | 26.50 | 26.05 | 26.50 | 26.50 | 2.91% | 37 |
| Jul 3, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.78% | - |
| Jul 2, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.39% | - |
| Jul 1, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | 25.65 | -0.39% | 125 |
| Jun 30, 2026 | 25.90 | 25.90 | 25.75 | 25.75 | 25.75 | -0.96% | 25 |
| Jun 29, 2026 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | -2.62% | 308 |
| Jun 26, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.11% | - |
| Jun 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Jun 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.18% | - |
| Jun 23, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.19% | - |
| Jun 22, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.44% | - |
| Jun 19, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.72% | - |
| Jun 18, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.90% | - |
| Jun 17, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% | - |
| Jun 16, 2026 | 27.65 | 28.25 | 27.65 | 27.80 | 27.80 | -2.28% | 670 |
| Jun 15, 2026 | 27.85 | 28.45 | 27.85 | 28.45 | 28.45 | 1.97% | 170 |
| Jun 12, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 3.33% | - |
| Jun 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.93% | - |
| Jun 10, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.37% | 17 |
| Jun 9, 2026 | 26.60 | 26.85 | 26.60 | 26.85 | 26.85 | 0.75% | 2 |
| Jun 8, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.84% | - |
| Jun 5, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -2.16% | - |
| Jun 4, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.54% | - |
| Jun 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 27.90 | -1.35% | - |
| Jun 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.28 | -1.99% | - |
| Jun 1, 2026 | 29.85 | 30.20 | 29.85 | 30.20 | 28.86 | -0.17% | 2 |
| May 29, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 28.90 | -1.47% | - |
| May 28, 2026 | 30.75 | 30.75 | 30.70 | 30.70 | 29.33 | -1.92% | 12 |
| May 27, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 29.91 | - | - |
| May 26, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 29.91 | 0.48% | 100 |
| May 25, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 29.76 | - | - |
| May 22, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 29.76 | 0.48% | - |
| May 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.62 | 0.49% | - |
| May 20, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 29.48 | -0.80% | - |
| May 19, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 29.72 | 0.32% | - |
| May 18, 2026 | 30.30 | 31.00 | 30.30 | 31.00 | 29.62 | -1.12% | 100 |
| May 15, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 29.95 | - | - |
| May 14, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 29.95 | -0.16% | - |
| May 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.00 | 2.95% | - |
| May 12, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.14 | -5.28% | - |
| May 11, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 30.77 | -0.92% | 90 |