Indra Sistemas, S.A. (LON:0HA9)
London · Delayed Price · Currency is GBP · Price in EUR 32.94
-0.56 (-1.67%)
At close: Sep 9, 2025
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 35.26 | 35.80 | 34.42 | 34.62 | 34.62 | -2.26% | 9,553 |
| Aug 7, 2025 | 36.76 | 36.94 | 35.12 | 35.42 | 35.42 | -3.17% | 6,715 |
| Aug 6, 2025 | 36.80 | 36.64 | 36.08 | 36.58 | 36.58 | 0.11% | 6,966 |
| Aug 5, 2025 | 36.30 | 37.00 | 35.88 | 36.54 | 36.54 | 1.33% | 10,495 |
| Aug 4, 2025 | 35.80 | 36.36 | 35.78 | 36.06 | 36.06 | 0.90% | 3,699 |
| Aug 1, 2025 | 36.38 | 36.36 | 35.20 | 35.74 | 35.74 | -1.65% | 4,993 |
| Jul 31, 2025 | 36.66 | 37.14 | 36.14 | 36.34 | 36.34 | -0.44% | 6,394 |
| Jul 30, 2025 | 36.10 | 36.74 | 35.50 | 36.50 | 36.50 | 0.94% | 11,704 |
| Jul 29, 2025 | 36.00 | 36.76 | 35.90 | 36.16 | 36.16 | 0.33% | 12,221 |
| Jul 28, 2025 | 37.32 | 37.08 | 35.74 | 36.04 | 36.04 | -5.06% | 9,620 |
| Jul 25, 2025 | 37.96 | 38.50 | 36.84 | 37.96 | 37.96 | 0.58% | 1,187,684 |
| Jul 24, 2025 | 38.51 | 39.10 | 37.30 | 37.74 | 37.74 | 1.40% | 39,340 |
| Jul 23, 2025 | 38.82 | 39.10 | 37.08 | 37.22 | 37.22 | -3.07% | 204,167 |
| Jul 22, 2025 | 39.26 | 39.42 | 38.14 | 38.40 | 38.40 | -1.89% | 22,842 |
| Jul 21, 2025 | 39.14 | 39.14 | 38.32 | 39.14 | 39.14 | 0.77% | 3,388 |
| Jul 18, 2025 | 38.70 | 39.02 | 38.22 | 38.84 | 38.84 | 1.94% | 10,545 |
| Jul 17, 2025 | 38.28 | 38.84 | 37.98 | 38.10 | 38.10 | 0.47% | 1,915,820 |
| Jul 16, 2025 | 39.10 | 38.90 | 37.80 | 37.92 | 37.92 | -0.73% | 800,020 |
| Jul 15, 2025 | 38.88 | 39.48 | 38.10 | 38.20 | 38.20 | -1.44% | 24,553 |
| Jul 14, 2025 | 38.10 | 38.88 | 37.66 | 38.76 | 38.76 | 1.95% | 19,544 |
| Jul 11, 2025 | 37.51 | 38.38 | 35.74 | 38.02 | 38.02 | 0.53% | 14,695 |
| Jul 10, 2025 | 39.60 | 39.44 | 37.70 | 37.82 | 37.82 | -3.81% | 21,978 |
| Jul 9, 2025 | 38.00 | 39.32 | 36.74 | 39.32 | 39.32 | 5.42% | 18,713 |
| Jul 8, 2025 | 37.16 | 38.28 | 37.02 | 37.30 | 37.30 | 0.65% | 9,452 |
| Jul 7, 2025 | 37.00 | 37.12 | 36.48 | 37.06 | 36.86 | 0.60% | 10,622 |
| Jul 4, 2025 | 36.54 | 37.22 | 35.84 | 36.84 | 36.64 | 0.82% | 4,691 |
| Jul 3, 2025 | 36.14 | 36.58 | 35.30 | 36.54 | 36.34 | 1.90% | 21,949 |
| Jul 2, 2025 | 36.18 | 36.62 | 35.30 | 35.86 | 35.66 | -0.39% | 115,089 |