Indra Sistemas(IT:1IDR)
€58.56+0.30 (+0.51%)
IT:1IDR
Indra Sistemas historical prices
€58.56
At close:+0.30 (+0.51%)
Indra Sistemas (1IDR) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.56 | 59.22 | 58.26 | 58.56 | 58.56 | +0.51% | 0 | 0.00 |
| Nov 12, 2026 | 58.26 | 58.84 | 57.50 | 58.26 | 58.26 | -2.05% | 0 | 0.00 |
| Nov 11, 2026 | 59.50 | 59.50 | 58.50 | 59.48 | 59.48 | -0.70% | 340 | 2.58 |
| Nov 10, 2026 | 58.36 | 58.36 | 58.36 | 59.90 | 59.90 | +5.46% | 60 | 0.45 |
| Nov 09, 2026 | 59.40 | 66.10 | 52.00 | 59.40 | 59.40 | +4.58% | 0 | 0.00 |
| Nov 06, 2026 | 56.80 | 71.00 | 55.48 | 56.80 | 56.80 | -1.29% | 0 | 0.00 |
| Nov 05, 2026 | 57.54 | 59.00 | 56.30 | 57.54 | 57.54 | -5.11% | 0 | 0.00 |
| Nov 04, 2026 | 60.42 | 60.70 | 60.40 | 60.64 | 60.64 | -4.47% | 304 | 2.37 |
| Nov 03, 2026 | 66.56 | 68.26 | 64.00 | 63.48 | 63.48 | -1.12% | 325 | 2.57 |
| Nov 02, 2026 | 63.96 | 65.78 | 63.96 | 64.20 | 64.20 | -0.99% | 100 | 0.71 |
| Oct 30, 2026 | 64.84 | 66.80 | 63.38 | 64.84 | 64.84 | -0.49% | 0 | 0.00 |
| Oct 29, 2026 | 66.30 | 66.84 | 64.00 | 65.16 | 65.16 | +2.39% | 3,569 | 40.37 |
| Oct 28, 2026 | 61.54 | 61.54 | 61.54 | 63.64 | 63.64 | +1.31% | 210 | 2.47 |
| Oct 27, 2026 | 62.82 | 64.64 | 59.36 | 62.82 | 62.82 | +0.58% | 0 | 0.00 |
| Oct 26, 2026 | 62.46 | 68.00 | 62.18 | 62.46 | 62.46 | +4.27% | 0 | 0.00 |
| Oct 23, 2026 | 58.98 | 60.00 | 58.98 | 59.90 | 59.90 | -3.14% | 186 | 2.24 |
| Oct 22, 2026 | 61.84 | 63.26 | 60.46 | 61.84 | 61.84 | -1.75% | 0 | 0.00 |
| Oct 21, 2026 | 61.72 | 61.72 | 61.72 | 62.94 | 62.94 | +0.93% | 15 | 0.17 |
| Oct 20, 2026 | 62.36 | 69.88 | 60.76 | 62.36 | 62.36 | +2.03% | 0 | 0.00 |
| Oct 19, 2026 | 61.12 | 66.86 | 56.08 | 61.12 | 61.12 | -4.26% | 0 | 0.00 |
| Oct 16, 2026 | 63.84 | 66.40 | 57.92 | 63.84 | 63.84 | +1.30% | 0 | 0.00 |
| Oct 15, 2026 | 64.44 | 64.44 | 64.44 | 63.02 | 63.02 | +2.07% | 700 | 8.46 |
| Oct 14, 2026 | 61.74 | 61.20 | 61.20 | 61.74 | 61.74 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 61.20 | 61.20 | 61.20 | 61.74 | 61.74 | +4.93% | 100 | 1.03 |
| Oct 12, 2026 | 61.20 | 61.20 | 61.20 | 61.74 | 61.74 | +4.93% | 100 | 1.03 |
| Oct 09, 2026 | 58.84 | 59.94 | 59.94 | 58.84 | 58.84 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 59.94 | 59.94 | 59.94 | 58.84 | 58.84 | -1.14% | 30 | 0.31 |
| Oct 07, 2026 | 59.52 | 60.26 | 60.26 | 59.52 | 59.52 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 60.26 | 60.26 | 60.26 | 59.52 | 59.52 | -0.57% | 100 | 0.94 |
| Oct 05, 2026 | 60.50 | 61.22 | 60.50 | 59.86 | 59.86 | +0.30% | 73 | 0.69 |
| Oct 02, 2026 | 59.68 | 66.78 | 51.28 | 59.68 | 59.68 | +0.88% | 0 | 0.00 |
| Oct 01, 2026 | 59.16 | 60.50 | 58.84 | 59.16 | 59.16 | +1.75% | 0 | 0.00 |
| Sep 30, 2026 | 58.14 | 58.52 | 57.62 | 58.14 | 58.14 | -1.29% | 0 | 0.00 |
| Sep 29, 2026 | 58.08 | 58.08 | 58.08 | 58.90 | 58.90 | -2.58% | 5 | 0.05 |
| Sep 28, 2026 | 60.46 | 60.70 | 58.96 | 60.46 | 60.46 | -2.14% | 0 | 0.00 |
| Sep 25, 2026 | 61.78 | 61.98 | 61.20 | 61.78 | 61.78 | +1.44% | 0 | 0.00 |
| Sep 24, 2026 | 60.90 | 61.24 | 35.00 | 60.90 | 60.90 | -2.62% | 0 | 0.00 |
| Sep 23, 2026 | 61.40 | 61.40 | 61.40 | 62.54 | 62.54 | +1.79% | 15 | 0.13 |
| Sep 22, 2026 | 61.44 | 62.00 | 60.02 | 61.44 | 61.44 | -0.42% | 0 | 0.00 |
| Sep 21, 2026 | 61.70 | 62.08 | 59.88 | 61.70 | 61.70 | +0.19% | 0 | 0.00 |
| Sep 18, 2026 | 63.22 | 63.22 | 61.52 | 61.58 | 61.58 | -2.50% | 536 | 4.83 |
| Sep 17, 2026 | 64.68 | 64.68 | 61.60 | 63.16 | 63.16 | +2.17% | 92 | 0.84 |
| Sep 16, 2026 | 61.82 | 62.54 | 60.20 | 61.82 | 61.82 | +0.91% | 0 | 0.00 |
| Sep 15, 2026 | 61.26 | 90.00 | 60.90 | 61.26 | 61.26 | +1.52% | 0 | 0.00 |
| Sep 14, 2026 | 60.34 | 88.00 | 60.20 | 60.34 | 60.34 | +2.10% | 0 | 0.00 |
| Sep 11, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | +2.32% | 0 | 0.00 |
| Sep 10, 2026 | 55.42 | 57.00 | 55.42 | 57.76 | 57.76 | +1.55% | 300 | 2.08 |
| Sep 09, 2026 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -1.01% | 0 | 0.00 |
| Sep 08, 2026 | 57.88 | 57.88 | 57.88 | 57.46 | 57.46 | -0.73% | 20 | 0.14 |
| Sep 07, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -2.39% | 0 | 0.00 |
