Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	43.28	43.02	41.24	43.00	43.00	-1.06%	112,180
Oct 16, 2025	42.36	44.18	42.10	43.46	43.46	2.84%	7,635
Oct 15, 2025	41.14	43.60	40.14	42.26	42.26	4.50%	28,011
Oct 14, 2025	40.46	40.44	39.16	40.44	40.44	-0.10%	4,587
Oct 13, 2025	40.70	40.86	40.00	40.48	40.48	1.15%	342,841
Oct 10, 2025	41.24	41.36	39.80	40.02	40.02	-2.44%	7,909
Oct 9, 2025	41.00	41.22	40.46	41.02	41.02	0.94%	131,358
Oct 8, 2025	39.86	40.80	39.50	40.64	40.64	2.26%	62,304
Oct 7, 2025	38.51	39.80	38.42	39.74	39.74	1.95%	7,636
Oct 6, 2025	39.60	39.78	38.78	38.98	38.98	-0.86%	1,013,316
Oct 3, 2025	39.00	39.88	39.24	39.32	39.32	-0.46%	10,536
Oct 2, 2025	37.98	39.50	37.78	39.50	39.50	4.55%	15,706
Oct 1, 2025	38.34	38.12	36.94	37.78	37.78	-0.84%	10,684
Sep 30, 2025	39.22	39.50	37.92	38.10	38.10	-2.66%	65,479
Sep 29, 2025	39.60	39.60	38.20	39.14	39.14	0.26%	12,617
Sep 26, 2025	39.76	39.62	38.80	39.04	39.04	1.55%	29,808
Sep 25, 2025	39.68	39.80	37.54	38.45	38.45	-2.96%	18,621
Sep 24, 2025	38.30	39.82	37.90	39.62	39.62	4.76%	134,318
Sep 23, 2025	37.98	38.74	36.90	37.82	37.82	-0.58%	123,526
Sep 22, 2025	37.00	38.30	36.10	38.04	38.04	4.33%	1,574,658
Sep 19, 2025	34.94	36.46	34.44	36.46	36.46	5.19%	52,392
Sep 18, 2025	35.00	35.50	34.32	34.66	34.66	0.81%	17,367
Sep 17, 2025	34.60	35.04	34.30	34.38	34.38	-	22,213
Sep 16, 2025	34.40	34.66	33.56	34.38	34.38	0.47%	15,222
Sep 15, 2025	34.12	34.74	33.94	34.22	34.22	0.71%	246,684
Sep 12, 2025	33.08	34.00	32.70	33.98	33.98	3.03%	9,627
Sep 11, 2025	32.80	33.18	32.44	32.98	32.98	0.61%	50,454
Sep 10, 2025	33.06	33.84	32.56	32.78	32.78	-0.49%	7,004
Sep 9, 2025	33.54	33.58	32.62	32.94	32.94	-1.67%	90,310
Sep 8, 2025	33.08	33.56	33.00	33.50	33.50	2.07%	27,752
Sep 5, 2025	33.92	34.60	32.74	32.82	32.82	-2.50%	13,530
Sep 4, 2025	33.30	34.06	33.00	33.66	33.66	1.20%	32,681
Sep 3, 2025	33.30	33.58	32.94	33.26	33.26	-1.13%	8,192
Sep 2, 2025	34.78	34.34	32.90	33.64	33.64	-1.98%	61,537
Sep 1, 2025	35.10	34.92	34.06	34.32	34.32	-0.46%	2,889
Aug 29, 2025	34.44	35.02	33.76	34.48	34.48	0.52%	9,164
Aug 28, 2025	34.20	34.42	33.53	34.30	34.30	0.47%	6,611
Aug 27, 2025	34.26	34.26	33.74	34.14	34.14	0.35%	21,319
Aug 26, 2025	34.00	34.20	33.60	34.02	34.02	0.06%	9,879
Aug 25, 2025	33.94	34.24	33.74	34.00	34.00	1.58%	13,172
Aug 22, 2025	33.52	33.86	33.30	33.47	33.47	-0.21%	14,819
Aug 21, 2025	33.20	33.66	32.64	33.54	33.54	1.27%	11,642
Aug 20, 2025	32.98	33.28	32.50	33.12	33.12	-0.66%	3,077
Aug 19, 2025	34.90	34.92	33.32	33.34	33.34	-4.31%	23,402
Aug 18, 2025	34.06	34.84	34.30	34.84	34.84	2.41%	19,800
Aug 15, 2025	34.70	35.44	33.74	34.02	34.02	-2.19%	13,659
Aug 14, 2025	34.58	35.26	34.00	34.78	34.78	0.64%	538,018
Aug 13, 2025	34.92	35.58	34.54	34.56	34.56	-0.58%	88,546
Aug 12, 2025	34.44	34.94	34.32	34.76	34.76	0.52%	2,255
Aug 11, 2025	34.51	35.12	33.74	34.58	34.58	-0.12%	10,243