Indra Sistemas, S.A. (ISMAY)
OTCMKTS
· Delayed Price · Currency is USD
16.90
-0.60 (-3.43%)
May 12, 2025, 3:59 PM EDT
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 16.45 | 16.57 | 15.76 | 16.57 | 16.57 | 5.95% | 4,019 |
| Apr 21, 2025 | 15.90 | 16.90 | 15.64 | 15.64 | 15.64 | -3.64% | 7,217 |
| Apr 17, 2025 | 15.45 | 16.23 | 15.45 | 16.23 | 16.23 | 5.05% | 714 |
| Apr 16, 2025 | 15.75 | 15.75 | 15.45 | 15.45 | 15.45 | -1.90% | 386 |
| Apr 15, 2025 | 15.78 | 16.25 | 15.50 | 15.75 | 15.75 | -2.48% | 10,171 |
| Apr 14, 2025 | 16.11 | 18.15 | 15.58 | 16.15 | 16.15 | 8.24% | 8,105 |
| Apr 11, 2025 | 15.16 | 15.16 | 14.92 | 14.92 | 14.92 | -0.90% | 2,768 |
| Apr 10, 2025 | 15.40 | 15.40 | 14.28 | 15.06 | 15.06 | -2.87% | 8,679 |
| Apr 9, 2025 | 13.80 | 15.50 | 13.80 | 15.50 | 15.50 | 13.06% | 5,536 |
| Apr 8, 2025 | 14.43 | 14.45 | 13.71 | 13.71 | 13.71 | 4.86% | 2,844 |
| Apr 7, 2025 | 14.40 | 14.40 | 12.55 | 13.08 | 13.08 | -21.71% | 3,867 |
| Apr 4, 2025 | 16.25 | 16.70 | 14.37 | 16.70 | 16.70 | 6.80% | 33,508 |
| Apr 3, 2025 | 15.39 | 16.24 | 15.39 | 15.64 | 15.64 | 2.06% | 3,430 |
| Apr 2, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | 340 |
| Apr 1, 2025 | 15.25 | 15.88 | 14.70 | 15.32 | 15.32 | 2.13% | 8,526 |
| Mar 31, 2025 | 14.05 | 15.00 | 13.90 | 15.00 | 15.00 | 6.01% | 3,323 |
| Mar 28, 2025 | 14.41 | 14.58 | 14.15 | 14.15 | 14.15 | -2.41% | 8,828 |
| Mar 27, 2025 | 14.77 | 15.00 | 13.95 | 14.50 | 14.50 | -1.69% | 6,243 |
| Mar 26, 2025 | 14.85 | 15.01 | 14.30 | 14.75 | 14.75 | 0.17% | 4,755 |
| Mar 25, 2025 | 14.63 | 15.08 | 14.60 | 14.73 | 14.73 | 0.68% | 4,551 |
| Mar 24, 2025 | 14.70 | 15.05 | 13.99 | 14.63 | 14.63 | 3.80% | 6,901 |
| Mar 21, 2025 | 14.15 | 14.50 | 14.09 | 14.09 | 14.09 | -5.44% | 6,319 |
| Mar 20, 2025 | 14.50 | 14.90 | 14.40 | 14.90 | 14.90 | -3.21% | 7,491 |
| Mar 19, 2025 | 15.25 | 17.19 | 14.75 | 15.39 | 15.39 | 6.17% | 27,531 |
| Mar 18, 2025 | 14.19 | 15.36 | 14.19 | 14.50 | 14.50 | 2.69% | 10,197 |
| Mar 17, 2025 | 14.30 | 14.81 | 14.03 | 14.12 | 14.12 | 3.28% | 4,645 |
| Mar 14, 2025 | 14.60 | 14.60 | 13.67 | 13.67 | 13.67 | -2.34% | 1,215 |
| Mar 13, 2025 | 13.83 | 14.64 | 13.30 | 14.00 | 14.00 | 1.16% | 3,013 |
| Mar 12, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 27 |
| Mar 11, 2025 | 13.61 | 13.87 | 13.43 | 13.84 | 13.84 | 1.69% | 6,469 |
| Mar 10, 2025 | 13.75 | 13.75 | 13.25 | 13.61 | 13.61 | -1.52% | 12,306 |
| Mar 7, 2025 | 13.69 | 13.82 | 13.69 | 13.82 | 13.82 | -1.75% | 2,903 |
| Mar 6, 2025 | 14.25 | 14.25 | 14.07 | 14.07 | 14.07 | 3.20% | 3,373 |
| Mar 5, 2025 | 13.26 | 13.65 | 13.26 | 13.63 | 13.63 | 1.79% | 23,484 |
| Mar 4, 2025 | 12.62 | 13.86 | 12.46 | 13.39 | 13.39 | 9.93% | 35,635 |
| Mar 3, 2025 | 11.85 | 12.45 | 11.85 | 12.18 | 12.18 | 7.22% | 15,446 |