Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	48.90	50.15	48.34	49.70	49.70	2.69%	3,816
Dec 31, 2025	48.72	48.72	47.70	48.40	48.40	-0.45%	22,052
Dec 30, 2025	46.76	48.66	46.80	48.62	48.62	2.75%	3,665
Dec 29, 2025	47.40	47.44	46.26	47.32	47.32	0.04%	33,239
Dec 24, 2025	48.06	48.68	47.30	47.30	47.30	-1.58%	1,330
Dec 23, 2025	48.40	48.80	47.96	48.06	48.06	-0.12%	33,081
Dec 22, 2025	48.36	50.45	47.44	48.12	48.12	-0.70%	10,733
Dec 19, 2025	48.00	48.66	47.58	48.46	48.46	1.17%	8,054
Dec 18, 2025	45.54	47.90	44.64	47.90	47.90	4.45%	8,815
Dec 17, 2025	45.90	47.00	45.70	45.86	45.86	-1.21%	2,526
Dec 16, 2025	48.34	48.30	46.08	46.42	46.42	-5.19%	135,657
Dec 15, 2025	48.10	49.00	48.06	48.96	48.96	0.82%	9,315
Dec 12, 2025	49.02	49.78	48.36	48.56	48.56	-1.71%	5,869
Dec 11, 2025	49.80	50.10	48.50	49.41	49.40	0.09%	6,902
Dec 10, 2025	48.90	49.72	47.60	49.36	49.36	-0.67%	27,564
Dec 9, 2025	48.78	50.45	48.82	49.69	49.69	2.03%	31,521
Dec 8, 2025	48.00	49.04	46.72	48.70	48.70	2.61%	24,076
Dec 5, 2025	47.40	48.78	46.48	47.46	47.46	0.81%	6,473
Dec 4, 2025	47.40	47.22	46.26	47.08	47.08	0.13%	10,765
Dec 3, 2025	46.52	47.50	45.92	47.02	47.02	3.25%	9,467
Dec 2, 2025	44.80	46.12	44.82	45.54	45.54	2.02%	2,805