Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,864
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%	23,996
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%	10,761
Dec 3, 2025	46.52	47.50	45.92	47.02	47.02	3.25%	9,265
Dec 2, 2025	44.80	46.12	44.82	45.54	45.54	2.02%	2,805
Dec 1, 2025	46.46	46.46	43.18	44.64	44.64	-2.79%	92,022
Nov 28, 2025	47.00	47.52	45.22	45.92	45.92	-1.29%	5,098
Nov 27, 2025	46.32	47.02	45.68	46.52	46.52	1.84%	50,118
Nov 26, 2025	44.60	45.84	43.70	45.68	45.68	3.25%	4,355
Nov 25, 2025	44.80	45.62	43.70	44.24	44.24	-1.03%	61,871
Nov 24, 2025	44.52	45.16	42.00	44.70	44.70	-0.75%	42,702
Nov 21, 2025	47.00	46.66	44.46	45.04	45.04	-5.06%	32,221
Nov 20, 2025	48.06	48.76	47.40	47.44	47.44	-0.08%	295,598
Nov 19, 2025	49.70	49.54	47.28	47.48	47.48	-3.30%	12,719
Nov 18, 2025	49.41	49.60	47.92	49.10	49.10	-2.00%	214,143
Nov 17, 2025	49.80	50.50	49.70	50.10	50.10	-0.50%	53,654
Nov 14, 2025	49.89	50.40	48.50	50.35	50.35	0.70%	40,541
Nov 13, 2025	48.51	50.65	47.54	50.00	50.00	4.21%	5,631
Nov 12, 2025	48.70	48.50	47.64	47.98	47.98	-0.54%	3,629
Nov 11, 2025	49.03	49.90	47.72	48.24	48.24	-1.43%	45,272
Nov 10, 2025	49.80	49.84	48.78	48.94	48.94	0.70%	4,879
Nov 7, 2025	48.20	49.18	46.70	48.60	48.60	0.96%	11,542
Nov 6, 2025	49.99	50.30	47.92	48.14	48.14	-2.79%	3,449
Nov 5, 2025	50.50	51.65	49.12	49.52	49.52	-2.33%	117,670
Nov 4, 2025	50.65	51.25	49.10	50.70	50.70	0.40%	20,822
Nov 3, 2025	48.68	50.85	48.14	50.50	50.50	5.30%	10,361
Oct 31, 2025	49.51	49.60	46.94	47.96	47.96	-2.55%	26,974
Oct 30, 2025	50.00	51.20	47.24	49.22	49.21	-1.53%	25,988
Oct 29, 2025	49.31	50.65	49.24	49.98	49.98	1.50%	6,052
Oct 28, 2025	49.80	51.00	48.28	49.24	49.24	-0.29%	423,170
Oct 27, 2025	46.80	49.76	45.46	49.38	49.38	7.28%	703,234
Oct 24, 2025	44.84	46.38	44.70	46.03	46.03	2.89%	32,611
Oct 23, 2025	44.10	45.12	44.00	44.74	44.74	1.59%	11,967
Oct 22, 2025	43.68	44.50	43.38	44.04	44.04	1.90%	18,039
Oct 21, 2025	42.64	43.36	41.34	43.22	43.22	2.08%	351,316
Oct 20, 2025	42.60	42.74	41.80	42.34	42.34	-1.53%	3,771
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