Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2025	37.40	37.02	35.84	36.00	35.80	-2.33%	740,933
Jun 30, 2025	36.00	36.86	35.30	36.86	36.66	4.89%	9,101
Jun 27, 2025	34.96	35.78	34.42	35.14	34.95	5.02%	15,467
Jun 26, 2025	32.08	33.78	32.46	33.46	33.28	0.12%	8,908
Jun 25, 2025	33.51	33.62	32.36	33.42	33.24	1.15%	1,203,974
Jun 24, 2025	33.30	33.74	32.60	33.04	32.86	-0.36%	36,645
Jun 23, 2025	33.32	34.00	32.62	33.16	32.98	-3.88%	42,649
Jun 20, 2025	34.15	34.98	34.20	34.50	34.31	-0.75%	5,853
Jun 19, 2025	36.40	36.92	33.38	34.76	34.57	-4.08%	23,831
Jun 18, 2025	36.20	36.80	35.14	36.24	36.04	1.34%	3,551
Jun 17, 2025	35.88	36.00	35.38	35.76	35.56	-0.33%	118,279
Jun 16, 2025	36.46	36.72	35.78	35.88	35.68	-0.99%	4,414
Jun 13, 2025	35.56	36.28	35.36	36.24	36.04	1.29%	3,889
Jun 12, 2025	35.48	36.04	35.00	35.78	35.58	1.94%	55,120
Jun 11, 2025	34.30	35.20	33.66	35.10	34.91	-0.57%	329,765
Jun 10, 2025	35.36	35.54	34.42	35.30	35.11	0.57%	717,898
Jun 9, 2025	35.88	35.98	34.36	35.10	34.91	-0.23%	869,063
Jun 6, 2025	36.48	36.60	34.50	35.18	34.99	-2.76%	15,644
Jun 5, 2025	34.80	36.26	34.84	36.18	35.98	3.91%	56,505
Jun 4, 2025	35.86	37.00	34.26	34.82	34.63	-4.08%	14,374
Jun 3, 2025	37.98	37.92	36.24	36.30	36.10	-2.63%	5,726
Jun 2, 2025	36.46	37.64	36.12	37.28	37.08	2.76%	8,688
May 30, 2025	35.78	36.46	35.02	36.28	36.08	1.62%	1,030,379
May 29, 2025	36.51	36.58	35.34	35.70	35.51	-1.05%	1,790,351
May 28, 2025	36.40	36.52	35.88	36.08	35.88	-0.06%	436,718
May 27, 2025	36.06	36.40	35.08	36.10	35.90	1.18%	46,312
May 26, 2025	35.00	35.78	34.98	35.68	35.49	2.79%	33,535