Indra Sistemas, S.A. (ISMAY)
OTCMKTS
· Delayed Price · Currency is USD
20.56
-0.47 (-2.25%)
Jul 3, 2025, 11:01 AM EDT
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.25% | 451 |
| Jul 2, 2025 | 20.40 | 21.03 | 20.40 | 21.03 | 21.03 | -0.90% | 3,098 |
| Jul 1, 2025 | 21.44 | 21.49 | 21.10 | 21.23 | 21.23 | -0.93% | 9,372 |
| Jun 30, 2025 | 21.40 | 21.75 | 21.25 | 21.43 | 21.43 | 2.98% | 4,554 |
| Jun 27, 2025 | 20.59 | 21.13 | 19.98 | 20.81 | 20.81 | 6.46% | 3,625 |
| Jun 26, 2025 | 19.55 | 20.66 | 18.95 | 19.54 | 19.54 | 3.95% | 5,897 |
| Jun 25, 2025 | 19.00 | 19.18 | 18.42 | 18.80 | 18.80 | -3.84% | 8,440 |
| Jun 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.58% | 219 |
| Jun 23, 2025 | 18.90 | 19.39 | 18.86 | 19.25 | 19.25 | -3.41% | 5,659 |
| Jun 20, 2025 | 20.60 | 20.60 | 19.27 | 19.93 | 19.93 | -1.60% | 3,456 |
| Jun 18, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 129 |
| Jun 17, 2025 | 20.68 | 20.68 | 20.25 | 20.25 | 20.25 | -2.13% | 1,619 |
| Jun 16, 2025 | 21.12 | 21.34 | 20.69 | 20.69 | 20.69 | -1.48% | 1,554 |
| Jun 13, 2025 | 21.00 | 21.00 | 20.68 | 21.00 | 21.00 | 3.04% | 1,547 |
| Jun 12, 2025 | 20.70 | 20.70 | 20.38 | 20.38 | 20.38 | 3.58% | 1,533 |
| Jun 11, 2025 | 19.90 | 19.90 | 19.68 | 19.68 | 19.68 | -1.93% | 1,648 |
| Jun 10, 2025 | 19.50 | 20.06 | 19.50 | 20.06 | 20.06 | -0.92% | 258 |
| Jun 9, 2025 | 20.66 | 20.66 | 19.50 | 20.25 | 20.25 | 0.62% | 5,573 |
| Jun 6, 2025 | 20.80 | 20.80 | 19.91 | 20.13 | 20.13 | -2.85% | 5,547 |
| Jun 5, 2025 | 20.75 | 20.75 | 20.66 | 20.72 | 20.72 | 3.21% | 615 |
| Jun 4, 2025 | 20.00 | 20.65 | 19.41 | 20.07 | 20.07 | -5.42% | 3,273 |
| Jun 3, 2025 | 21.70 | 21.70 | 20.92 | 21.22 | 21.22 | -8.30% | 17,154 |
| Jun 2, 2025 | 20.79 | 23.15 | 20.79 | 23.14 | 23.14 | 11.30% | 5,639 |
| May 30, 2025 | 20.80 | 20.80 | 20.50 | 20.79 | 20.79 | 2.06% | 3,953 |
| May 29, 2025 | 21.00 | 21.00 | 20.25 | 20.37 | 20.37 | -0.27% | 5,389 |
| May 28, 2025 | 20.38 | 20.43 | 20.38 | 20.43 | 20.43 | -0.78% | 4,467 |
| May 27, 2025 | 21.15 | 21.15 | 20.50 | 20.59 | 20.59 | 1.75% | 7,343 |
| May 23, 2025 | 18.85 | 21.51 | 18.85 | 20.23 | 20.23 | 9.35% | 10,856 |
| May 22, 2025 | 18.98 | 19.65 | 18.50 | 18.50 | 18.50 | -3.19% | 2,266 |
| May 21, 2025 | 19.18 | 19.35 | 19.11 | 19.11 | 19.11 | 1.74% | 8,608 |
| May 20, 2025 | 19.05 | 19.05 | 18.60 | 18.78 | 18.78 | 6.12% | 1,974 |
| May 19, 2025 | 17.70 | 18.35 | 17.38 | 17.70 | 17.70 | 0.35% | 1,560 |
| May 16, 2025 | 17.45 | 17.64 | 17.30 | 17.64 | 17.64 | 1.72% | 1,485 |
| May 15, 2025 | 17.20 | 17.57 | 17.20 | 17.34 | 17.34 | 1.70% | 691 |
| May 14, 2025 | 16.02 | 17.05 | 15.90 | 17.05 | 17.05 | 3.02% | 2,072 |
| May 13, 2025 | 17.15 | 17.15 | 16.55 | 16.55 | 16.55 | -2.07% | 400 |
| May 12, 2025 | 15.87 | 16.90 | 15.75 | 16.90 | 16.90 | -3.43% | 6,240 |
| May 9, 2025 | 17.11 | 17.50 | 17.11 | 17.50 | 17.50 | 0.86% | 4,848 |
| May 8, 2025 | 17.30 | 17.35 | 16.18 | 17.35 | 17.35 | 0.58% | 1,882 |
| May 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 9,572 |
| May 6, 2025 | 16.58 | 19.05 | 16.58 | 17.25 | 17.25 | 0.94% | 1,522 |
| May 5, 2025 | 17.10 | 17.10 | 16.75 | 17.09 | 17.09 | 0.53% | 6,586 |
| May 2, 2025 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | 4.29% | 3,081 |
| May 1, 2025 | 16.55 | 16.55 | 16.30 | 16.30 | 16.30 | 2.68% | 632 |
| Apr 30, 2025 | 15.20 | 15.88 | 15.20 | 15.88 | 15.88 | -8.87% | 466 |
| Apr 29, 2025 | 15.57 | 17.97 | 15.51 | 17.42 | 17.42 | 11.31% | 50,461 |
| Apr 28, 2025 | 15.65 | 15.65 | 15.45 | 15.65 | 15.65 | 2.29% | 1,376 |
| Apr 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.73% | 248 |
| Apr 24, 2025 | 15.96 | 15.96 | 15.05 | 15.57 | 15.57 | -2.08% | 516 |
| Apr 23, 2025 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | -4.04% | 3,830 |