Indra Sistemas, S.A. (ISMAY)
OTCMKTS · Delayed Price · Currency is USD
22.90
-0.10 (-0.43%)
Jul 21, 2025, 4:00 PM EDT

Indra Sistemas Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 21, 2011Jul 21, 2025Max ▾201220132014201520162017201820192020202120222023202420252012201220142014201620162018201820202020202220222024202405.0010.0015.0020.0022.90

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202522.9122.9122.9022.9022.90-0.43%622
Jul 18, 202523.0023.0023.0023.0023.002.22%471
Jul 17, 202522.3022.5022.2022.5022.502.27%1,380
Jul 16, 202521.8722.0021.8722.0022.00-3.08%514
Jul 15, 202522.7022.7022.7022.7022.70-103
Jul 14, 202522.5023.2022.5022.7022.700.93%3,354
Jul 11, 202523.0523.0522.2522.4922.492.51%15,492
Jul 10, 202521.9522.1621.8021.9421.94-2.10%2,966
Jul 9, 202522.5623.4922.3022.4122.41-0.44%6,422
Jul 8, 202521.9622.5621.8322.5122.376.33%3,130
Jul 7, 202520.8021.5020.8021.1721.032.97%6,201
Jul 3, 202520.5620.5620.5620.5620.43-2.25%451
Jul 2, 202520.4021.0320.4021.0320.90-0.90%3,098
Jul 1, 202521.4421.4921.1021.2321.09-0.93%9,372
Jun 30, 202521.4021.7521.2521.4321.292.98%4,554
Jun 27, 202520.5921.1319.9820.8120.676.46%3,625
Jun 26, 202519.5520.6618.9519.5419.423.95%5,897
Jun 25, 202519.0019.1818.4218.8018.68-3.84%8,440
Jun 24, 202519.5519.5519.5519.5519.431.58%219
Jun 23, 202518.9019.3918.8619.2519.12-3.41%5,659
Jun 20, 202520.6020.6019.2719.9319.80-1.60%3,456
Jun 18, 202520.2520.2520.2520.2520.12-129
Jun 17, 202520.6820.6820.2520.2520.12-2.13%1,619
Jun 16, 202521.1221.3420.6920.6920.56-1.48%1,554
Jun 13, 202521.0021.0020.6821.0020.873.04%1,547
Jun 12, 202520.7020.7020.3820.3820.253.58%1,533
Jun 11, 202519.9019.9019.6819.6819.55-1.93%1,648
Jun 10, 202519.5020.0619.5020.0619.93-0.92%258
Jun 9, 202520.6620.6619.5020.2520.120.62%5,573
Jun 6, 202520.8020.8019.9120.1320.00-2.85%5,547
Jun 5, 202520.7520.7520.6620.7220.583.21%615
Jun 4, 202520.0020.6519.4120.0719.94-5.42%3,273
Jun 3, 202521.7021.7020.9221.2221.08-8.30%17,154
Jun 2, 202520.7923.1520.7923.1422.9911.30%5,639
May 30, 202520.8020.8020.5020.7920.662.06%3,953
May 29, 202521.0021.0020.2520.3720.24-0.27%5,389
May 28, 202520.3820.4320.3820.4320.29-0.78%4,467
May 27, 202521.1521.1520.5020.5920.451.75%7,343
May 23, 202518.8521.5118.8520.2320.109.35%10,856
May 22, 202518.9819.6518.5018.5018.38-3.19%2,266
May 21, 202519.1819.3519.1119.1118.991.74%8,608
May 20, 202519.0519.0518.6018.7818.666.12%1,974
May 19, 202517.7018.3517.3817.7017.590.35%1,560
May 16, 202517.4517.6417.3017.6417.521.72%1,485
May 15, 202517.2017.5717.2017.3417.231.70%691
May 14, 202516.0217.0515.9017.0516.943.02%2,072
May 13, 202517.1517.1516.5516.5516.44-2.07%400
May 12, 202515.8716.9015.7516.9016.79-3.43%6,240
May 9, 202517.1117.5017.1117.5017.390.86%4,848
May 8, 202517.3017.3516.1817.3517.240.58%1,882