indie Semiconductor, Inc. (FRA:48H)
Germany
· Delayed Price · Currency is EUR 3.804
+0.028 (0.74%)
At close: Dec 5, 2025
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.74% | - |
| Dec 4, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 17.52% | 100 |
| Dec 3, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 8.62% | - |
| Dec 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.20% | - |
| Dec 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.20% | - |
| Nov 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.24% | - |
| Nov 27, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -7.82% | - |
| Nov 26, 2025 | 2.90 | 3.16 | 2.90 | 3.16 | 3.16 | 9.69% | 200 |
| Nov 25, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.20% | - |
| Nov 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.07% | - |
| Nov 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -7.10% | - |
| Nov 20, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.30% | - |
| Nov 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.27% | - |
| Nov 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.95% | - |
| Nov 17, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.28% | - |
| Nov 14, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -9.04% | 2,000 |
| Nov 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.22% | - |
| Nov 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -7.11% | - |
| Nov 11, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.66% | - |
| Nov 10, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.42% | - |
| Nov 7, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -7.94% | - |
| Nov 6, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 3.81% | - |
| Nov 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.99% | - |
| Nov 4, 2025 | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | -7.37% | 500 |
| Nov 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.61% | - |
| Oct 31, 2025 | 4.43 | 4.59 | 4.43 | 4.59 | 4.59 | -3.33% | 2,200 |
| Oct 30, 2025 | 4.86 | 4.86 | 4.75 | 4.75 | 4.75 | 3.28% | - |
| Oct 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.65% | - |
| Oct 28, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.95% | - |
| Oct 27, 2025 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 2.78% | - |
| Oct 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.18% | - |
| Oct 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.08% | - |
| Oct 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -7.90% | - |
| Oct 21, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 8.58% | - |
| Oct 20, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.78% | - |
| Oct 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.40% | - |
| Oct 16, 2025 | 4.96 | 5.17 | 4.96 | 5.03 | 5.03 | 0.52% | 240 |
| Oct 15, 2025 | 4.77 | 5.00 | 4.77 | 5.00 | 5.00 | 6.61% | 5,000 |
| Oct 14, 2025 | 3.95 | 4.69 | 3.95 | 4.69 | 4.69 | 30.28% | 4,800 |
| Oct 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.18% | - |
| Oct 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.37% | - |
| Oct 9, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.15% | - |
| Oct 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.28% | - |
| Oct 7, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.22% | - |
| Oct 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.92% | - |
| Oct 3, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.14% | - |
| Oct 2, 2025 | 3.32 | 3.56 | 3.32 | 3.56 | 3.56 | 8.16% | - |
| Oct 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Sep 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.05% | - |
| Sep 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.26% | - |