Indutrade AB (publ) (BIT:1INDT)
Italy
· Delayed Price · Currency is EUR 20.98
+0.12 (0.58%)
At close: Dec 3, 2025
Indutrade AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.67% | - |
| Dec 3, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.58% | - |
| Dec 2, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.14% | - |
| Dec 1, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.19% | - |
| Nov 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.19% | - |
| Nov 27, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.09% | - |
| Nov 26, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.48% | - |
| Nov 25, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.19% | - |
| Nov 24, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -3.84% | - |
| Nov 21, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 4.29% | - |
| Nov 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | - |
| Nov 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.15% | - |
| Nov 17, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -2.00% | - |
| Nov 14, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.29% | - |
| Nov 13, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.00% | - |
| Nov 12, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.54% | - |
| Nov 11, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.27% | - |
| Nov 10, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.64% | - |
| Nov 7, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.62% | - |
| Nov 6, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -2.46% | - |
| Nov 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.13% | - |
| Nov 4, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.71% | - |
| Nov 3, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.17% | - |
| Oct 31, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 28, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.09% | - |
| Oct 24, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.60% | - |
| Oct 23, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.69% | - |
| Oct 22, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.05% | - |
| Oct 21, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 8.41% | - |
| Oct 20, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.75% | - |
| Oct 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.02% | - |
| Oct 16, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.37% | - |
| Oct 15, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.55% | - |
| Oct 14, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.93% | - |
| Oct 13, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.28% | - |
| Oct 10, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 4.45% | - |
| Oct 9, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.27% | - |
| Oct 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.54% | - |
| Oct 7, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 2.37% | - |
| Oct 6, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 2.74% | - |
| Oct 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.91% | - |
| Oct 2, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.20% | - |
| Oct 1, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.20% | - |
| Sep 30, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -2.45% | - |
| Sep 29, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.68% | - |
| Sep 26, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.10% | - |