Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.13	31.13	31.13	31.13	31.13	4.44%	812
Feb 10, 2026	30.25	30.25	29.81	29.81	29.81	-2.26%	2,494
Feb 9, 2026	30.03	30.59	30.03	30.50	30.50	4.45%	2,954
Feb 6, 2026	29.20	29.20	29.20	29.20	29.20	1.39%	1,261
Feb 5, 2026	27.49	28.80	27.49	28.80	28.80	3.63%	9,531
Feb 4, 2026	28.55	28.55	27.32	27.79	27.79	-5.83%	5,783
Feb 3, 2026	31.10	31.10	28.90	29.51	29.51	-8.56%	4,523
Feb 2, 2026	32.15	32.85	32.15	32.27	32.27	-1.18%	1,733
Jan 30, 2026	32.94	32.94	32.66	32.66	32.66	0.03%	3,537
Jan 29, 2026	32.91	32.91	32.65	32.65	32.65	-1.92%	3,295
Jan 28, 2026	32.80	33.29	32.80	33.29	33.29	1.52%	593
Jan 27, 2026	32.79	32.79	32.79	32.79	32.79	-0.91%	1,115
Jan 26, 2026	32.49	33.09	32.49	33.09	33.09	-0.21%	2,471
Jan 23, 2026	31.90	33.16	31.90	33.16	33.16	6.18%	2,420
Jan 21, 2026	32.13	32.13	31.12	31.23	31.23	-5.96%	3,133
Jan 20, 2026	33.11	33.27	31.99	33.21	33.21	-2.68%	21,392
Jan 16, 2026	35.05	35.05	34.00	34.13	34.13	0.96%	2,574
Jan 15, 2026	33.25	34.26	33.25	33.80	33.80	1.47%	7,655
Jan 14, 2026	33.80	33.80	33.30	33.31	33.31	-2.00%	3,021
Jan 13, 2026	33.25	34.00	33.25	33.99	33.99	-2.07%	1,550
Jan 12, 2026	34.41	34.71	34.41	34.71	34.71	3.85%	729
Jan 9, 2026	33.89	33.89	33.42	33.42	33.42	0.42%	2,306
Jan 8, 2026	33.08	33.28	33.08	33.28	33.28	-0.37%	2,626
Jan 7, 2026	33.35	33.78	33.04	33.41	33.41	7.41%	4,149
Jan 6, 2026	31.64	31.64	31.10	31.10	31.10	-2.86%	10,384
Jan 5, 2026	30.79	32.05	30.79	32.02	32.02	9.73%	3,276
Jan 2, 2026	30.00	30.00	28.48	29.18	29.18	2.08%	4,135
Dec 30, 2025	28.26	28.58	28.26	28.58	28.58	3.18%	710
Dec 29, 2025	27.68	27.70	27.62	27.70	27.70	-1.49%	737
Dec 26, 2025	28.12	28.12	28.12	28.12	28.12	-	477
Dec 24, 2025	27.75	28.15	27.43	28.12	28.12	0.43%	1,565
Dec 23, 2025	28.00	28.00	28.00	28.00	28.00	0.54%	296
Dec 22, 2025	27.85	27.85	27.85	27.85	27.85	1.02%	598
Dec 19, 2025	27.92	28.40	27.57	27.57	27.57	-1.80%	825
Dec 18, 2025	27.96	28.19	27.62	28.08	28.08	4.27%	3,977
Dec 17, 2025	26.86	26.92	26.55	26.92	26.92	-1.05%	113,948
Dec 16, 2025	27.56	27.56	27.19	27.21	27.21	-5.86%	1,547
Dec 15, 2025	28.92	28.92	28.69	28.91	28.91	1.78%	4,943
Dec 12, 2025	28.48	28.48	28.27	28.40	28.40	-0.96%	6,003
Dec 10, 2025	28.52	28.88	28.52	28.68	28.68	-0.11%	4,634
Dec 9, 2025	28.71	28.87	28.62	28.71	28.71	2.60%	3,676
Dec 8, 2025	28.21	28.23	27.98	27.98	27.98	1.30%	1,107
Dec 5, 2025	27.51	27.62	27.51	27.62	27.62	1.25%	311
Dec 4, 2025	27.78	27.78	27.28	27.28	27.28	-1.88%	1,984
Dec 3, 2025	27.48	27.80	27.48	27.80	27.80	5.38%	667
Dec 2, 2025	26.38	26.38	26.38	26.38	26.38	1.00%	424
Dec 1, 2025	25.73	26.12	25.64	26.12	26.12	-3.40%	3,735
Nov 28, 2025	27.04	27.04	27.04	27.04	27.04	3.88%	136
Nov 26, 2025	26.03	26.03	26.03	26.03	26.03	1.64%	649
Nov 25, 2025	25.49	25.61	25.49	25.61	25.61	-0.12%	894