Indra Sistemas, S.A. (LON:0HA9)
London · Delayed Price · Currency is GBP · Price in EUR 59.20
-0.90 (-1.50%)
At close: Mar 13, 2026
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 59.80 | 60.40 | 58.15 | 59.20 | 59.20 | -1.50% | 9,438 |
| Mar 12, 2026 | 61.05 | 61.95 | 59.85 | 60.10 | 60.10 | -1.56% | 8,671 |
| Mar 11, 2026 | 61.70 | 61.70 | 59.50 | 61.05 | 61.05 | 0.33% | 53,197 |
| Mar 10, 2026 | 61.75 | 62.40 | 59.30 | 60.85 | 60.85 | 1.42% | 79,493 |
| Mar 9, 2026 | 59.80 | 60.90 | 58.15 | 60.00 | 60.00 | -0.33% | 15,956 |
| Mar 6, 2026 | 62.60 | 63.75 | 59.50 | 60.20 | 60.20 | -2.19% | 15,780 |
| Mar 5, 2026 | 65.55 | 65.70 | 61.35 | 61.55 | 61.55 | -4.50% | 18,717 |
| Mar 4, 2026 | 58.60 | 64.50 | 58.85 | 64.45 | 64.45 | 6.00% | 20,961 |
| Mar 3, 2026 | 64.00 | 63.80 | 60.40 | 60.80 | 60.80 | -2.64% | 15,621 |
| Mar 2, 2026 | 62.90 | 66.40 | 61.75 | 62.45 | 62.45 | -1.73% | 8,689 |
| Feb 27, 2026 | 60.20 | 63.75 | 59.80 | 63.55 | 63.55 | 8.87% | 52,209 |
| Feb 26, 2026 | 54.50 | 63.95 | 54.40 | 58.38 | 58.37 | 12.80% | 240,347 |
| Feb 25, 2026 | 51.10 | 51.75 | 50.05 | 51.75 | 51.75 | 1.77% | 12,928 |
| Feb 24, 2026 | 52.80 | 52.85 | 50.10 | 50.85 | 50.85 | -2.68% | 4,379 |
| Feb 23, 2026 | 54.40 | 54.80 | 52.25 | 52.25 | 52.25 | -3.42% | 51,575 |
| Feb 20, 2026 | 54.00 | 54.60 | 52.80 | 54.10 | 54.10 | 1.03% | 13,359 |
| Feb 19, 2026 | 54.00 | 54.15 | 53.00 | 53.55 | 53.55 | 0.19% | 127,315 |
| Feb 18, 2026 | 52.80 | 53.80 | 51.65 | 53.45 | 53.45 | 3.29% | 24,431 |
| Feb 17, 2026 | 54.05 | 53.55 | 51.35 | 51.75 | 51.75 | -2.54% | 5,921 |
| Feb 16, 2026 | 52.00 | 54.40 | 50.95 | 53.10 | 53.10 | 3.71% | 21,806 |
| Feb 13, 2026 | 50.00 | 52.40 | 49.20 | 51.20 | 51.20 | 0.39% | 10,321 |
| Feb 12, 2026 | 52.60 | 53.00 | 50.90 | 51.00 | 51.00 | -1.64% | 10,322 |
| Feb 11, 2026 | 50.99 | 52.50 | 49.46 | 51.85 | 51.85 | 4.12% | 38,817 |
| Feb 10, 2026 | 52.00 | 52.10 | 49.76 | 49.80 | 49.80 | -1.87% | 38,977 |
| Feb 9, 2026 | 49.51 | 50.80 | 48.96 | 50.75 | 50.75 | 3.74% | 28,174 |
| Feb 6, 2026 | 48.66 | 49.54 | 47.30 | 48.92 | 48.92 | 2.30% | 40,979 |
| Feb 5, 2026 | 46.20 | 48.38 | 45.40 | 47.82 | 47.82 | 2.40% | 20,387 |
| Feb 4, 2026 | 49.61 | 49.52 | 46.24 | 46.70 | 46.70 | -6.04% | 33,780 |
| Feb 3, 2026 | 55.25 | 55.55 | 49.26 | 49.70 | 49.70 | -8.30% | 64,703 |
| Feb 2, 2026 | 54.25 | 54.55 | 53.00 | 54.20 | 54.20 | -0.73% | 5,637 |
| Jan 30, 2026 | 54.05 | 54.90 | 54.00 | 54.60 | 54.60 | -0.18% | 27,977 |
| Jan 29, 2026 | 54.30 | 55.75 | 53.90 | 54.70 | 54.70 | 0.18% | 18,453 |
| Jan 28, 2026 | 55.30 | 55.75 | 54.00 | 54.60 | 54.60 | -0.27% | 9,803 |
| Jan 27, 2026 | 55.00 | 55.55 | 54.30 | 54.75 | 54.75 | 0.27% | 1,005,209 |
| Jan 26, 2026 | 56.00 | 55.45 | 54.00 | 54.60 | 54.60 | -0.26% | 57,857 |
| Jan 23, 2026 | 55.20 | 55.55 | 54.20 | 54.74 | 54.74 | 0.63% | 30,276 |
| Jan 22, 2026 | 54.60 | 55.00 | 53.00 | 54.40 | 54.40 | 1.12% | 33,627 |
| Jan 21, 2026 | 55.65 | 55.70 | 53.00 | 53.80 | 53.80 | -2.89% | 7,648 |
| Jan 20, 2026 | 56.60 | 56.45 | 54.55 | 55.40 | 55.40 | -3.06% | 54,450 |
| Jan 19, 2026 | 60.00 | 60.15 | 56.55 | 57.15 | 57.15 | -2.06% | 15,465 |
| Jan 16, 2026 | 58.30 | 61.50 | 57.15 | 58.35 | 58.35 | 1.04% | 24,189 |
| Jan 15, 2026 | 57.70 | 58.00 | 56.70 | 57.75 | 57.75 | 0.35% | 313,846 |
| Jan 14, 2026 | 58.80 | 58.40 | 56.90 | 57.55 | 57.55 | -0.69% | 1,024,446 |
| Jan 13, 2026 | 59.70 | 59.10 | 57.20 | 57.95 | 57.95 | -1.78% | 10,508 |
| Jan 12, 2026 | 59.50 | 60.20 | 57.95 | 59.00 | 59.00 | 0.77% | 12,951 |
| Jan 9, 2026 | 58.60 | 58.90 | 56.40 | 58.55 | 58.55 | 2.72% | 85,521 |
| Jan 8, 2026 | 57.75 | 60.00 | 56.50 | 57.00 | 57.00 | -0.70% | 31,526 |
| Jan 7, 2026 | 55.00 | 57.50 | 54.45 | 57.40 | 57.40 | 7.00% | 67,447 |
| Jan 6, 2026 | 54.35 | 54.75 | 53.35 | 53.65 | 53.65 | 1.58% | 10,343 |
| Jan 5, 2026 | 50.30 | 54.40 | 50.10 | 52.82 | 52.82 | 6.27% | 78,099 |