Indra Sistemas, S.A. Class A IDR
BME · Spain · Technology Services
€59.40+1.42 (+2.45%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €59.40 | +2.45% | €58.66 | €59.40 | €57.58 | 685.00K |
| 2026-09-30 | €57.98 | -1.09% | €58.82 | €59.14 | €57.60 | 686.52K |
| 2026-09-29 | €58.62 | -2.43% | €60.22 | €60.66 | €58.44 | 655.10K |
| 2026-09-28 | €60.08 | -2.66% | €60.90 | €61.56 | €59.86 | 591.17K |
| 2026-09-25 | €61.72 | +1.58% | €61.42 | €62.26 | €61.16 | 503.89K |
| 2026-09-24 | €60.76 | -2.38% | €62.20 | €62.20 | €60.72 | 563.91K |
| 2026-09-23 | €62.24 | +1.27% | €61.46 | €62.72 | €61.32 | 605.78K |
| 2026-09-22 | €61.46 | -0.03% | €61.48 | €62.82 | €61.28 | 499.80K |
| 2026-09-21 | €61.48 | -0.52% | €62.26 | €62.62 | €61.06 | 643.72K |
| 2026-09-18 | €61.80 | -1.75% | €62.90 | €63.30 | €61.28 | 886.08K |
| 2026-09-17 | €62.90 | +1.65% | €62.20 | €63.60 | €62.20 | 771.02K |
| 2026-09-16 | €61.88 | +0.59% | €61.48 | €62.08 | €60.58 | 646.47K |
| 2026-09-15 | €61.52 | +0.85% | €61.02 | €61.54 | €59.96 | 759.85K |
| 2026-09-14 | €61.00 | +2.90% | €59.18 | €61.08 | €59.00 | 835.01K |
| 2026-09-11 | €59.28 | +2.70% | €57.00 | €60.08 | €56.74 | 754.54K |
| 2026-09-10 | €57.72 | +1.37% | €56.82 | €58.00 | €56.36 | 493.31K |
| 2026-09-09 | €56.94 | -1.90% | €57.50 | €58.20 | €56.54 | 588.90K |
| 2026-09-08 | €58.04 | +0.24% | €57.86 | €58.14 | €56.92 | 579.88K |
| 2026-09-07 | €57.90 | -2.36% | €58.88 | €59.94 | €57.66 | 625.27K |
| 2026-09-04 | €59.30 | +0.68% | €59.10 | €59.86 | €58.46 | 559.82K |
| 2026-09-03 | €58.90 | -2.29% | €60.52 | €60.52 | €58.00 | 947.14K |
| 2026-09-02 | €60.28 | -0.95% | €60.20 | €60.82 | €59.04 | 1.09M |
| 2026-09-01 | €60.86 | -0.56% | €61.00 | €61.00 | €59.20 | 1.01M |
| 2026-08-31 | €61.20 | -2.08% | €62.66 | €62.66 | €61.14 | 2.08M |
| 2026-08-28 | €62.50 | +1.63% | €62.00 | €62.56 | €61.60 | 547.26K |
| 2026-08-27 | €61.50 | +1.82% | €60.98 | €61.50 | €60.58 | 572.88K |
| 2026-08-26 | €60.40 | -0.76% | €61.00 | €61.20 | €59.92 | 692.25K |
| 2026-08-25 | €60.86 | +0.50% | €60.62 | €61.78 | €60.58 | 581.11K |
| 2026-08-24 | €60.56 | -1.17% | €62.00 | €62.18 | €60.16 | 609.21K |
| 2026-08-21 | €61.28 | +0.69% | €61.00 | €61.50 | €60.20 | 701.80K |
| 2026-08-20 | €60.86 | -1.39% | €61.76 | €61.92 | €60.48 | 687.51K |
| 2026-08-19 | €61.72 | -1.69% | €62.70 | €63.62 | €61.16 | 921.54K |
| 2026-08-18 | €62.78 | -2.36% | €64.24 | €64.66 | €61.78 | 696.95K |
| 2026-08-17 | €64.30 | -0.16% | €64.64 | €65.04 | €63.22 | 916.32K |
| 2026-08-14 | €64.40 | +0.03% | €65.00 | €66.00 | €64.38 | 823.56K |
| 2026-08-13 | €64.38 | -0.62% | €64.88 | €65.96 | €64.38 | 1.07M |
| 2026-08-12 | €64.78 | +0.68% | €64.62 | €65.00 | €63.74 | 817.41K |
| 2026-08-11 | €64.34 | +0.31% | €64.28 | €65.00 | €63.70 | 815.39K |
| 2026-08-10 | €64.14 | +1.55% | €63.22 | €64.14 | €63.14 | 780.01K |
| 2026-08-07 | €63.16 | +2.93% | €61.42 | €63.40 | €61.02 | 920.97K |
| 2026-08-06 | €61.36 | -0.10% | €61.32 | €61.98 | €60.46 | 820.43K |
| 2026-08-05 | €61.42 | +3.05% | €59.86 | €62.52 | €59.64 | 1.32M |
| 2026-08-04 | €59.60 | +1.74% | €58.80 | €59.88 | €58.70 | 1.26M |
| 2026-08-03 | €58.58 | +3.13% | €57.78 | €59.08 | €57.06 | 1.14M |
| 2026-07-31 | €56.80 | +1.10% | €56.78 | €57.80 | €56.48 | 938.22K |
| 2026-07-30 | €56.18 | +0.39% | €55.50 | €56.94 | €54.60 | 1.09M |
| 2026-07-29 | €55.96 | -2.44% | €58.00 | €58.18 | €55.52 | 1.22M |
| 2026-07-28 | €57.36 | +2.32% | €56.00 | €59.06 | €56.00 | 2.58M |
| 2026-07-27 | €56.06 | +5.06% | €53.74 | €56.32 | €53.74 | 1.86M |
| 2026-07-24 | €53.36 | -2.49% | €54.10 | €54.62 | €52.32 | 1.21M |
| 2026-07-23 | €54.72 | +7.08% | €52.20 | €55.30 | €51.80 | 2.92M |
| 2026-07-22 | €51.10 | +0.83% | €50.80 | €51.28 | €50.06 | 707.21K |
| 2026-07-21 | €50.68 | +1.87% | €49.98 | €50.74 | €49.47 | 887.02K |
| 2026-07-20 | €49.75 | +1.55% | €48.81 | €50.00 | €48.64 | 714.94K |
| 2026-07-17 | €48.99 | +0.68% | €48.30 | €49.22 | €48.02 | 642.41K |
| 2026-07-16 | €48.66 | -1.14% | €49.22 | €49.97 | €48.31 | 744.64K |
| 2026-07-15 | €49.22 | +0.72% | €49.04 | €49.48 | €47.92 | 800.54K |
| 2026-07-14 | €48.87 | +3.71% | €48.86 | €49.39 | €47.73 | 1.05M |
| 2026-07-13 | €47.12 | -0.70% | €47.43 | €47.80 | €46.85 | 812.20K |
| 2026-07-10 | €47.45 | -4.33% | €49.80 | €49.83 | €46.96 | 1.79M |
| 2026-07-09 | €49.60 | -1.98% | €51.12 | €51.36 | €49.18 | 954.17K |
| 2026-07-08 | €50.60 | -1.52% | €51.46 | €51.90 | €49.62 | 998.96K |
| 2026-07-07 | €51.38 | -1.80% | €51.90 | €52.98 | €51.08 | 663.89K |
| 2026-07-06 | €52.32 | +1.71% | €51.60 | €53.48 | €51.60 | 777.56K |
| 2026-07-03 | €51.44 | -0.50% | €51.70 | €52.46 | €51.20 | 687.00K |
| 2026-07-02 | €51.70 | +4.36% | €49.15 | €52.12 | €49.00 | 1.01M |
| 2026-07-01 | €49.54 | +3.38% | €47.56 | €49.68 | €47.56 | 1.02M |
| 2026-06-30 | €47.92 | -0.37% | €48.20 | €48.47 | €46.77 | 1.16M |
| 2026-06-29 | €48.10 | +2.51% | €47.77 | €48.58 | €47.15 | 1.57M |
| 2026-06-26 | €46.92 | -0.99% | €47.25 | €47.61 | €46.12 | 1.68M |
| 2026-06-25 | €47.39 | -7.26% | €51.10 | €51.60 | €46.95 | 2.05M |
| 2026-06-24 | €51.10 | -4.27% | €53.38 | €53.44 | €50.72 | 1.26M |
| 2026-06-23 | €53.38 | -0.41% | €53.00 | €54.24 | €52.20 | 854.18K |
| 2026-06-22 | €53.60 | -2.65% | €55.78 | €56.12 | €53.32 | 829.57K |
| 2026-06-19 | €55.06 | +2.46% | €54.00 | €55.16 | €53.74 | 1.48M |
| 2026-06-18 | €53.74 | -5.02% | €56.88 | €57.70 | €53.18 | 1.67M |
| 2026-06-17 | €56.58 | +2.09% | €55.98 | €56.92 | €55.70 | 722.05K |
| 2026-06-16 | €55.42 | +0.95% | €55.24 | €57.36 | €55.12 | 817.91K |
| 2026-06-15 | €54.90 | -2.03% | €56.98 | €57.98 | €54.66 | 1.87M |
| 2026-06-12 | €56.04 | +2.00% | €55.78 | €56.08 | €54.80 | 855.28K |
| 2026-06-11 | €54.94 | +1.82% | €54.10 | €55.30 | €53.18 | 915.88K |
| 2026-06-10 | €53.96 | -0.99% | €55.38 | €56.08 | €53.90 | 896.61K |
| 2026-06-09 | €54.50 | -4.22% | €55.50 | €57.14 | €53.96 | 1.62M |
| 2026-06-08 | €56.90 | +2.63% | €54.50 | €57.60 | €54.30 | 1.08M |
| 2026-06-05 | €55.44 | +1.91% | €53.90 | €55.90 | €53.68 | 677.25K |
| 2026-06-04 | €54.40 | +1.45% | €53.56 | €54.54 | €53.32 | 671.30K |
| 2026-06-03 | €53.62 | -0.63% | €53.96 | €54.44 | €53.06 | 819.36K |
| 2026-06-02 | €53.96 | -3.44% | €56.24 | €56.40 | €53.48 | 977.66K |
| 2026-06-01 | €55.88 | -1.76% | €57.60 | €57.96 | €55.54 | 997.72K |
| 2026-05-29 | €56.88 | +1.94% | €55.96 | €57.00 | €55.38 | 1.35M |