Indra Sistemas, S.A. (LON:0HA9)
London · Delayed Price · Currency is GBP · Price in EUR 58.90
-1.32 (-2.19%)
At close: Sep 3, 2026
LON:0HA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 59.18 | 59.86 | 58.02 | 58.98 | 58.98 | 0.14% | 41,156 |
| Sep 3, 2026 | 60.52 | 61.30 | 58.04 | 58.90 | 58.90 | -2.19% | 12,224 |
| Sep 2, 2026 | 60.20 | 60.80 | 59.00 | 60.22 | 60.22 | -0.36% | 3,879 |
| Sep 1, 2026 | 61.00 | 61.02 | 59.20 | 60.44 | 60.44 | -1.34% | 26,899 |
| Aug 31, 2026 | 62.66 | 62.66 | 61.26 | 61.26 | 61.26 | -1.16% | 13,921 |
| Aug 28, 2026 | 62.00 | 62.56 | 61.50 | 61.98 | 61.98 | 1.18% | 2,980 |
| Aug 27, 2026 | 60.98 | 61.62 | 60.62 | 61.26 | 61.26 | 1.76% | 15,209 |
| Aug 26, 2026 | 61.00 | 61.88 | 59.92 | 60.20 | 60.20 | -1.08% | 340,700 |
| Aug 25, 2026 | 60.62 | 61.76 | 60.60 | 60.86 | 60.86 | 0.46% | 8,961 |
| Aug 24, 2026 | 61.58 | 62.40 | 60.20 | 60.58 | 60.58 | -1.20% | 2,687 |
| Aug 21, 2026 | 60.51 | 61.48 | 60.00 | 61.32 | 61.31 | 0.88% | 68,565 |
| Aug 20, 2026 | 61.76 | 62.00 | 60.48 | 60.78 | 60.78 | -1.40% | 3,282 |
| Aug 19, 2026 | 62.00 | 63.64 | 61.16 | 61.64 | 61.64 | -1.66% | 15,042 |
| Aug 18, 2026 | 63.88 | 64.66 | 62.68 | 62.68 | 62.68 | -2.73% | 9,737 |
| Aug 17, 2026 | 65.06 | 65.50 | 63.18 | 64.44 | 64.44 | -0.25% | 277,001 |
| Aug 14, 2026 | 65.00 | 65.98 | 63.72 | 64.60 | 64.60 | 0.16% | 62,083 |
| Aug 13, 2026 | 64.62 | 65.98 | 64.50 | 64.50 | 64.50 | 0.31% | 70,556 |
| Aug 12, 2026 | 64.51 | 64.92 | 63.38 | 64.30 | 64.30 | -0.62% | 6,114 |
| Aug 11, 2026 | 64.28 | 64.96 | 63.00 | 64.70 | 64.70 | 1.32% | 4,210 |
| Aug 10, 2026 | 63.30 | 64.00 | 63.14 | 63.86 | 63.86 | 1.46% | 99,420 |
| Aug 7, 2026 | 60.52 | 63.40 | 61.10 | 62.94 | 62.94 | 2.81% | 24,162 |
| Aug 6, 2026 | 61.00 | 61.96 | 60.44 | 61.22 | 61.22 | -0.68% | 5,039 |
| Aug 5, 2026 | 59.40 | 62.48 | 58.72 | 61.64 | 61.64 | 3.63% | 101,061 |
| Aug 4, 2026 | 58.51 | 59.86 | 57.70 | 59.48 | 59.48 | 2.94% | 19,793 |
| Aug 3, 2026 | 57.90 | 59.10 | 56.32 | 57.78 | 57.78 | 1.73% | 119,418 |
| Jul 31, 2026 | 56.78 | 57.78 | 55.70 | 56.80 | 56.80 | 0.71% | 583,417 |
| Jul 30, 2026 | 55.98 | 56.98 | 54.46 | 56.40 | 56.40 | 0.75% | 68,971 |
| Jul 29, 2026 | 58.30 | 58.18 | 55.52 | 55.98 | 55.98 | -2.68% | 48,792 |
| Jul 28, 2026 | 55.30 | 59.02 | 55.96 | 57.52 | 57.52 | 2.60% | 60,257 |
| Jul 27, 2026 | 54.00 | 56.32 | 53.34 | 56.06 | 56.06 | 5.97% | 23,770 |
| Jul 24, 2026 | 53.12 | 54.72 | 52.46 | 52.90 | 52.90 | -3.18% | 7,849 |
| Jul 23, 2026 | 52.00 | 55.26 | 51.80 | 54.64 | 54.64 | 7.18% | 112,296 |
| Jul 22, 2026 | 51.00 | 51.28 | 50.00 | 50.98 | 50.98 | 0.55% | 6,082 |
| Jul 21, 2026 | 49.98 | 50.74 | 49.55 | 50.70 | 50.70 | 1.83% | 5,519 |
| Jul 20, 2026 | 48.50 | 49.95 | 48.63 | 49.79 | 49.79 | 1.70% | 3,561 |
| Jul 17, 2026 | 48.70 | 49.22 | 46.91 | 48.96 | 48.96 | 0.60% | 5,581 |
| Jul 16, 2026 | 49.30 | 50.18 | 48.26 | 48.67 | 48.67 | -1.04% | 5,340 |
| Jul 15, 2026 | 49.73 | 49.98 | 48.00 | 49.18 | 49.18 | 0.61% | 6,309 |
| Jul 14, 2026 | 48.10 | 49.39 | 47.76 | 48.88 | 48.88 | 3.74% | 1,189,593 |
| Jul 13, 2026 | 47.76 | 48.09 | 46.51 | 47.12 | 47.12 | -0.65% | 3,937 |
| Jul 10, 2026 | 49.98 | 50.74 | 46.98 | 47.43 | 47.43 | -4.12% | 6,577 |
| Jul 9, 2026 | 51.70 | 52.08 | 49.19 | 49.47 | 49.47 | -1.96% | 5,932 |
| Jul 8, 2026 | 51.48 | 51.58 | 49.66 | 50.46 | 50.46 | -1.75% | 7,929 |
| Jul 7, 2026 | 52.98 | 53.22 | 50.92 | 51.36 | 51.36 | -1.56% | 45,601 |
| Jul 6, 2026 | 52.00 | 53.48 | 51.02 | 52.42 | 52.18 | 1.91% | 30,146 |
| Jul 3, 2026 | 52.04 | 52.68 | 50.64 | 51.44 | 51.20 | -0.66% | 155,411 |
| Jul 2, 2026 | 49.40 | 52.14 | 48.43 | 51.78 | 51.54 | 4.69% | 19,354 |
| Jul 1, 2026 | 47.48 | 49.68 | 46.66 | 49.46 | 49.23 | 3.62% | 3,542 |
| Jun 30, 2026 | 48.21 | 49.19 | 46.78 | 47.73 | 47.51 | -1.06% | 400,199 |
| Jun 29, 2026 | 48.33 | 48.63 | 46.70 | 48.24 | 48.02 | 2.75% | 5,163 |