Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	55.00	55.00	51.85	51.85	51.85	-4.25%	-
Feb 2, 2026	53.70	54.25	53.60	54.15	54.15	-0.18%	-
Jan 30, 2026	54.65	54.65	54.25	54.25	54.25	-2.43%	-
Jan 29, 2026	54.15	55.60	54.10	55.60	55.60	1.74%	-
Jan 28, 2026	55.20	55.30	54.50	54.65	54.65	-	-
Jan 27, 2026	55.20	55.20	54.60	54.65	54.65	-0.09%	-
Jan 26, 2026	54.90	54.90	54.15	54.70	54.70	-0.09%	-
Jan 23, 2026	54.85	54.85	54.55	54.75	54.75	1.20%	-
Jan 22, 2026	53.45	54.25	53.45	54.10	54.10	0.56%	-
Jan 21, 2026	55.10	55.10	53.80	53.80	53.80	-3.06%	-
Jan 20, 2026	55.85	55.85	54.90	55.50	55.50	-2.12%	-
Jan 19, 2026	60.55	60.55	56.70	56.70	56.70	-4.14%	214
Jan 16, 2026	59.40	60.90	59.15	59.15	59.15	2.34%	-
Jan 15, 2026	57.70	57.80	57.30	57.80	57.80	1.05%	25
Jan 14, 2026	57.95	57.95	57.20	57.20	57.20	-0.26%	30
Jan 13, 2026	58.40	58.40	57.35	57.35	57.35	-3.86%	-
Jan 12, 2026	58.05	59.65	58.05	59.65	59.65	3.11%	50
Jan 9, 2026	57.25	57.85	57.05	57.85	57.85	0.96%	-
Jan 8, 2026	57.80	58.00	57.30	57.30	57.30	0.35%	10
Jan 7, 2026	55.35	57.10	55.35	57.10	57.10	5.35%	-
Jan 6, 2026	54.25	54.70	54.20	54.20	54.20	1.98%	-
Jan 5, 2026	50.75	53.15	50.75	53.15	53.15	6.30%	-
Jan 2, 2026	48.58	50.00	48.58	50.00	50.00	4.60%	-
Dec 30, 2025	47.38	47.80	47.38	47.80	47.80	2.14%	-
Dec 29, 2025	47.14	47.14	46.70	46.80	46.80	-2.94%	-
Dec 23, 2025	48.56	48.58	48.22	48.22	48.22	0.67%	-
Dec 22, 2025	47.84	48.12	47.82	47.90	47.90	-0.13%	-
Dec 19, 2025	47.74	48.26	47.74	47.96	47.96	0.80%	-
Dec 18, 2025	46.08	47.58	46.08	47.58	47.58	2.28%	-
Dec 17, 2025	46.00	46.66	46.00	46.52	46.52	0.26%	-
Dec 16, 2025	47.40	47.40	46.40	46.40	46.40	-4.29%	-
Dec 15, 2025	48.14	48.58	48.14	48.48	48.48	-0.08%	-
Dec 12, 2025	49.34	49.52	48.52	48.52	48.52	-2.02%	-
Dec 11, 2025	49.00	49.52	48.70	49.52	49.52	1.68%	-
Dec 10, 2025	48.86	48.86	48.42	48.70	48.70	-2.37%	-
Dec 9, 2025	49.24	49.88	49.24	49.88	49.88	2.17%	-
Dec 8, 2025	48.24	48.82	48.24	48.82	48.82	0.87%	-
Dec 5, 2025	47.68	48.40	47.68	48.40	48.40	3.77%	-
Dec 4, 2025	46.38	46.64	46.38	46.64	46.64	0.87%	-
Dec 3, 2025	46.60	46.60	46.10	46.24	46.24	1.45%	-
Dec 2, 2025	45.68	45.68	45.02	45.58	45.58	3.12%	-
Dec 1, 2025	45.50	45.50	43.52	44.20	44.20	-2.94%	-
Nov 28, 2025	46.62	46.62	45.48	45.54	45.54	-1.60%	-
Nov 27, 2025	45.96	46.64	45.96	46.28	46.28	1.80%	-
Nov 26, 2025	44.68	45.46	44.68	45.46	45.46	2.43%	-
Nov 25, 2025	45.40	45.40	44.38	44.38	44.38	-0.80%	-
Nov 24, 2025	44.78	44.78	44.06	44.74	44.74	-1.06%	-
Nov 21, 2025	45.48	45.48	44.76	45.22	45.22	-6.10%	-
Nov 20, 2025	47.80	48.48	47.80	48.16	48.16	0.88%	-
Nov 19, 2025	49.22	49.22	47.74	47.74	47.74	-2.81%	-