indie Semiconductor(DE:48H)
€1.89+0.01 (+21.66%)
DE:48H
indie Semiconductor historical prices
€1.89
At close:+0.01 (+21.66%)
indie Semiconductor (48H) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.18 | 2.18 | 1.83 | 1.89 | 1.89 | +21.66% | 3,500 | 8.04 |
| Nov 09, 2026 | 1.56 | 1.88 | 1.56 | 1.88 | 1.88 | +21.02% | 0 | 0.00 |
| Nov 06, 2026 | 1.26 | 1.60 | 1.26 | 1.56 | 1.56 | +29.88% | 1,500 | 3.65 |
| Nov 05, 2026 | 1.33 | 1.33 | 1.16 | 1.20 | 1.20 | -18.34% | 0 | 0.00 |
| Nov 04, 2026 | 1.26 | 1.47 | 1.26 | 1.47 | 1.47 | +16.99% | 300 | 0.74 |
| Nov 03, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -6.56% | 0 | 0.00 |
| Nov 02, 2026 | 1.47 | 1.47 | 1.34 | 1.34 | 1.34 | -7.13% | 0 | 0.00 |
| Oct 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.86% | 0 | 0.00 |
| Oct 29, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | +3.02% | 0 | 0.00 |
| Oct 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +2.19% | 0 | 0.00 |
| Oct 27, 2026 | 1.33 | 1.46 | 1.33 | 1.46 | 1.46 | +4.22% | 0 | 0.00 |
| Oct 26, 2026 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | -5.09% | 1,200 | 3.10 |
| Oct 23, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 0.00% | 500 | 1.32 |
| Oct 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -11.26% | 0 | 0.00 |
| Oct 21, 2026 | 1.58 | 1.66 | 1.55 | 1.66 | 1.66 | +1.22% | 200 | 0.53 |
| Oct 20, 2026 | 1.57 | 1.78 | 1.57 | 1.64 | 1.64 | +2.05% | 10 | 0.02 |
| Oct 19, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | -17.07% | 0 | 0.00 |
| Oct 16, 2026 | 1.70 | 1.94 | 1.70 | 1.94 | 1.94 | +13.06% | 320 | 0.74 |
| Oct 15, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -10.21% | 0 | 0.00 |
| Oct 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.60% | 459 | 1.08 |
| Oct 13, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -11.49% | 20 | 0.05 |
| Oct 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | +0.89% | 0 | 0.00 |
| Oct 09, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.27% | 0 | 0.00 |
| Oct 08, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.34% | 0 | 0.00 |
| Oct 07, 2026 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -5.03% | 0 | 0.00 |
| Oct 06, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -8.58% | 0 | 0.00 |
| Oct 05, 2026 | 2.54 | 2.76 | 2.54 | 2.76 | 2.76 | +5.95% | 1,000 | 2.44 |
| Oct 02, 2026 | 2.47 | 2.61 | 2.47 | 2.61 | 2.61 | +3.29% | 0 | 0.00 |
| Oct 01, 2026 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | +0.20% | 0 | 0.00 |
| Sep 30, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | +2.07% | 0 | 0.00 |
| Sep 29, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -9.76% | 0 | 0.00 |
| Sep 28, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | +5.52% | 30 | 0.07 |
| Sep 25, 2026 | 2.80 | 2.84 | 2.59 | 2.59 | 2.59 | -4.81% | 14,497 | 69.81 |
| Sep 24, 2026 | 2.61 | 2.72 | 2.61 | 2.72 | 2.72 | +2.95% | 200 | 0.86 |
| Sep 23, 2026 | 2.74 | 2.74 | 2.65 | 2.65 | 2.65 | -4.03% | 0 | 0.00 |
| Sep 22, 2026 | 2.73 | 2.76 | 2.73 | 2.76 | 2.76 | +0.55% | 0 | 0.00 |
| Sep 21, 2026 | 2.65 | 2.74 | 2.65 | 2.74 | 2.74 | +4.46% | 0 | 0.00 |
| Sep 18, 2026 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | -8.38% | 0 | 0.00 |
| Sep 17, 2026 | 2.55 | 2.86 | 2.55 | 2.86 | 2.86 | +10.28% | 300 | 1.32 |
| Sep 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.84% | 0 | 0.00 |
| Sep 15, 2026 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | -1.47% | 0 | 0.00 |
| Sep 14, 2026 | 2.79 | 2.79 | 2.66 | 2.66 | 2.66 | -4.56% | 0 | 0.00 |
| Sep 11, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | +0.91% | 0 | 0.00 |
| Sep 10, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.50% | 0 | 0.00 |
| Sep 09, 2026 | 2.94 | 2.94 | 2.80 | 2.80 | 2.80 | -6.97% | 0 | 0.00 |
| Sep 08, 2026 | 3.02 | 3.15 | 3.01 | 3.01 | 3.01 | -6.52% | 1,000 | 4.69 |
| Sep 07, 2026 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | +11.10% | 32 | 0.15 |
| Sep 04, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.62% | 0 | 0.00 |
| Sep 03, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +1.04% | 0 | 0.00 |
| Sep 02, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.62% | 0 | 0.00 |
