Indra Sistemas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	64.20	65.60	64.20	65.00	65.00	1.88%	-
Mar 4, 2026	60.45	63.80	60.45	63.80	63.80	3.74%	-
Mar 3, 2026	63.00	63.00	60.95	61.50	61.50	-1.91%	-
Mar 2, 2026	63.95	65.00	62.30	62.70	62.70	1.70%	308
Feb 27, 2026	61.95	61.95	61.55	61.65	61.65	1.90%	-
Feb 26, 2026	56.95	63.10	56.95	60.50	60.50	20.16%	-
Feb 25, 2026	50.95	50.95	50.25	50.35	50.35	-0.98%	-
Feb 24, 2026	52.15	52.15	50.85	50.85	50.85	-4.42%	-
Feb 23, 2026	53.75	53.75	52.90	53.20	53.20	-1.48%	-
Feb 20, 2026	53.45	54.00	53.40	54.00	54.00	0.84%	-
Feb 19, 2026	53.20	53.85	53.20	53.55	53.55	2.10%	-
Feb 18, 2026	53.10	54.00	52.35	52.45	52.45	1.25%	40
Feb 17, 2026	52.60	52.60	51.80	51.80	51.80	-0.67%	-
Feb 16, 2026	51.85	52.25	51.70	52.15	52.15	0.19%	214
Feb 13, 2026	52.15	52.15	51.60	52.05	52.05	-0.38%	-
Feb 12, 2026	52.00	52.25	51.75	52.25	52.25	-	-
Feb 11, 2026	50.95	52.25	50.35	52.25	52.25	2.96%	-
Feb 10, 2026	51.15	51.15	50.75	50.75	50.75	1.40%	-
Feb 9, 2026	48.96	50.30	48.96	50.05	50.05	2.86%	-
Feb 6, 2026	47.40	49.22	47.40	48.66	48.66	3.80%	-
Feb 5, 2026	46.82	46.88	45.68	46.88	46.88	-1.26%	-
Feb 4, 2026	48.78	48.78	47.48	47.48	47.48	-8.43%	-
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%	-