tiprankstipranks
indie Semiconductor (DE:48H)
FRANKFURT:48H
Germany Market

indie Semiconductor (48H) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 01, 2026
3.09
3.09
3.09
3.09
3.09
-2.09%
0
0.00
Aug 31, 2026
3.16
3.16
3.16
3.16
3.16
-5.99%
0
0.00
Aug 28, 2026
3.36
3.36
3.36
3.36
3.36
-1.90%
0
0.00
Aug 27, 2026
3.35
3.42
3.35
3.42
3.42
+3.04%
400
1.93
Aug 26, 2026
3.32
3.32
3.32
3.32
3.32
-3.29%
0
0.00
Aug 25, 2026
3.27
3.57
3.27
3.43
3.43
+0.15%
5,450
38.26
Aug 24, 2026
3.43
3.43
3.43
3.43
3.43
+2.70%
0
0.00
Aug 21, 2026
3.34
3.34
3.34
3.34
3.34
-0.51%
0
0.00
Aug 20, 2026
3.36
3.36
3.36
3.36
3.36
-5.73%
0
0.00
Aug 19, 2026
3.56
3.56
3.56
3.56
3.56
-9.76%
0
0.00
Aug 18, 2026
3.95
3.95
3.95
3.95
3.95
-1.69%
0
0.00
Aug 17, 2026
3.90
4.01
3.90
4.01
4.01
+13.30%
0
0.00
Aug 14, 2026
3.54
3.54
3.54
3.54
3.54
+0.54%
0
0.00
Aug 13, 2026
3.52
3.52
3.52
3.52
3.52
+8.63%
0
0.00
Aug 12, 2026
3.24
3.24
3.24
3.24
3.24
+3.48%
0
0.00
Aug 11, 2026
3.13
3.13
3.13
3.13
3.13
-7.93%
0
0.00
Aug 10, 2026
3.40
3.40
3.40
3.40
3.40
+4.00%
0
0.00
Aug 07, 2026
3.27
3.27
3.27
3.27
3.27
+14.48%
0
0.00
Aug 06, 2026
2.86
2.86
2.86
2.86
2.86
-7.98%
0
0.00
Aug 05, 2026
3.11
3.11
3.11
3.11
3.11
+7.36%
0
0.00
Aug 04, 2026
2.89
2.89
2.89
2.89
2.89
+6.32%
0
0.00
Aug 03, 2026
2.72
2.72
2.72
2.72
2.72
+0.52%
0
0.00
Jul 31, 2026
2.71
2.71
2.71
2.71
2.71
+6.20%
0
0.00
Jul 30, 2026
2.55
2.55
2.55
2.55
2.55
-6.39%
0
0.00
Jul 29, 2026
2.72
2.72
2.72
2.72
2.72
-7.66%
0
0.00
Jul 28, 2026
2.95
2.95
2.95
2.95
2.95
-2.09%
0
0.00
Jul 27, 2026
3.01
3.01
3.01
3.01
3.01
-2.81%
0
0.00
Jul 24, 2026
3.10
3.10
3.10
3.10
3.10
-3.13%
0
0.00
Jul 23, 2026
3.21
3.21
3.20
3.20
3.20
-4.42%
1,500
5.43
Jul 22, 2026
3.29
3.35
3.29
3.35
3.35
+2.04%
2,450
10.32
Jul 21, 2026
3.21
3.28
3.21
3.28
3.28
+1.55%
0
0.00
Jul 20, 2026
3.23
3.23
3.23
3.23
3.23
+1.92%
0
0.00
Jul 17, 2026
3.17
3.17
3.17
3.17
3.17
-7.15%
0
0.00
Jul 16, 2026
3.41
3.41
3.41
3.41
3.41
-4.18%
0
0.00
Jul 15, 2026
3.56
3.56
3.56
3.56
3.56
+0.96%
0
0.00
Jul 14, 2026
3.53
3.53
3.53
3.53
3.53
-5.69%
0
0.00
Jul 13, 2026
3.74
3.74
3.74
3.74
3.74
-6.92%
0
0.00
Jul 10, 2026
4.02
4.02
4.02
4.02
4.02
+7.86%
0
0.00
Jul 09, 2026
3.73
3.73
3.73
3.73
3.73
+6.85%
0
0.00
Jul 08, 2026
3.49
3.49
3.49
3.49
3.49
-11.25%
0
0.00
Jul 07, 2026
3.93
3.93
3.93
3.93
3.93
+5.19%
0
0.00
Rows:
50