Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	61.36	61.36	61.36	61.36	61.36	5.49%	100
Feb 3, 2026	58.80	58.80	58.17	58.17	58.17	-10.52%	224
Jan 30, 2026	67.35	67.35	65.00	65.00	65.00	-	2,235
Jan 20, 2026	64.74	65.00	64.70	65.00	65.00	0.43%	2,155
Jan 6, 2026	64.72	64.72	64.72	64.72	64.72	15.67%	150
Dec 30, 2025	55.95	55.95	55.95	55.95	55.95	2.94%	2,600
Dec 26, 2025	54.35	55.40	54.35	54.35	54.35	-5.63%	947
Oct 27, 2025	57.59	57.59	57.59	57.59	57.59	18.74%	900
Oct 20, 2025	48.50	48.50	48.50	48.50	48.50	1.94%	200
Oct 9, 2025	47.58	47.58	47.58	47.58	47.58	4.56%	500
Oct 6, 2025	45.50	45.50	45.50	45.50	45.50	12.76%	2,500
Sep 16, 2025	40.35	40.35	40.35	40.35	40.35	-	246
Sep 12, 2025	40.85	40.85	40.35	40.35	40.35	-1.90%	835
Aug 18, 2025	41.13	41.13	41.13	41.13	41.13	2.24%	1,250