Indra Sistemas, S.A. (BIT:1IDR)
Italy
· Delayed Price · Currency is EUR 39.20
-0.68 (-1.71%)
At close: Sep 26, 2025
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.36 | 40.36 | 37.92 | 39.20 | 39.20 | -1.71% | 673 |
| Sep 25, 2025 | 39.00 | 40.48 | 39.00 | 39.88 | 39.88 | 2.26% | 1,140 |
| Sep 24, 2025 | 39.50 | 39.50 | 38.50 | 39.00 | 39.00 | 1.56% | 1,032 |
| Sep 23, 2025 | 37.20 | 39.04 | 37.20 | 38.40 | 38.40 | 1.00% | 1,040 |
| Sep 22, 2025 | 36.56 | 36.56 | 36.56 | 38.02 | 38.02 | 4.80% | 15 |
| Sep 19, 2025 | 34.76 | 34.76 | 34.76 | 36.28 | 36.28 | 4.43% | 30 |
| Sep 18, 2025 | 34.76 | 34.76 | 34.76 | 34.74 | 34.74 | 0.35% | 20 |
| Sep 17, 2025 | 35.84 | 35.84 | 35.84 | 34.62 | 34.62 | 1.35% | 180 |
| Sep 16, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.52% | - |
| Sep 15, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 2.51% | - |
| Sep 12, 2025 | 32.78 | 32.78 | 32.56 | 33.50 | 33.50 | 2.26% | 400 |
| Sep 11, 2025 | 33.36 | 33.62 | 33.36 | 32.76 | 32.76 | -1.03% | 200 |
| Sep 10, 2025 | 34.12 | 34.12 | 33.86 | 33.10 | 33.10 | 1.04% | 375 |
| Sep 9, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -1.62% | - |
| Sep 8, 2025 | 34.06 | 34.06 | 32.96 | 33.30 | 33.30 | 1.22% | 2,125 |
| Sep 5, 2025 | 32.22 | 32.74 | 32.18 | 32.90 | 32.90 | -2.08% | 829 |
| Sep 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.90% | - |
| Sep 3, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.66% | - |
| Sep 2, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -2.50% | - |
| Sep 1, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.17% | - |
| Aug 29, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.29% | - |
| Aug 28, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1.12% | - |
| Aug 27, 2025 | 34.78 | 34.78 | 34.78 | 33.96 | 33.96 | 0.65% | 50 |
| Aug 26, 2025 | 34.86 | 34.86 | 34.86 | 33.74 | 33.74 | -1.69% | 100 |
| Aug 25, 2025 | 35.20 | 35.20 | 35.20 | 34.32 | 34.32 | 0.23% | 100 |
| Aug 22, 2025 | 34.00 | 34.00 | 34.00 | 34.24 | 34.24 | 1.48% | 100 |
| Aug 21, 2025 | 34.32 | 34.32 | 34.32 | 33.74 | 33.74 | 1.81% | 1 |
| Aug 20, 2025 | 34.68 | 34.68 | 32.22 | 33.14 | 33.14 | -3.61% | 415 |
| Aug 19, 2025 | 35.58 | 35.58 | 35.58 | 34.38 | 34.38 | -2.72% | 40 |
| Aug 18, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.17% | - |
| Aug 14, 2025 | 36.00 | 36.00 | 36.00 | 35.28 | 35.28 | -0.06% | 135 |
| Aug 13, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.26% | - |
| Aug 12, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.75% | - |
| Aug 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.31% | - |
| Aug 8, 2025 | 35.20 | 35.20 | 35.20 | 35.06 | 35.06 | -2.39% | 58 |
| Aug 7, 2025 | 37.02 | 37.12 | 34.16 | 35.92 | 35.92 | -0.66% | 58 |
| Aug 6, 2025 | 36.86 | 37.36 | 36.86 | 36.16 | 36.16 | -1.20% | 332 |
| Aug 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.66% | - |
| Aug 4, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 2.71% | - |
| Aug 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.38% | - |
| Jul 31, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.93% | - |
| Jul 30, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.27% | - |
| Jul 29, 2025 | 34.86 | 37.90 | 34.86 | 36.22 | 36.22 | 0.67% | 377 |
| Jul 28, 2025 | 34.82 | 37.00 | 34.82 | 35.98 | 35.98 | -3.07% | 120 |
| Jul 25, 2025 | 35.44 | 38.46 | 35.44 | 37.12 | 37.12 | -1.59% | 884 |
| Jul 24, 2025 | 39.66 | 40.06 | 39.16 | 37.72 | 37.72 | 0.32% | 453 |
| Jul 23, 2025 | 38.44 | 38.44 | 37.72 | 37.60 | 37.60 | -3.64% | 8,589 |
| Jul 22, 2025 | 37.58 | 37.58 | 37.58 | 39.02 | 39.02 | -1.27% | 155 |
| Jul 21, 2025 | 42.54 | 42.54 | 40.00 | 39.52 | 39.52 | 2.12% | 8 |
| Jul 18, 2025 | 39.98 | 40.00 | 38.00 | 38.70 | 38.70 | -0.15% | 995 |