Indel B S.p.A. INDB
MIL · Italy · Producer Manufacturing
€18.25-0.15 (-0.82%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €18.40 | -0.54% | €18.70 | €18.70 | €18.40 | 18 |
| 2026-09-29 | €18.50 | 0.00% | €18.50 | €18.50 | €18.50 | 0 |
| 2026-09-28 | €18.50 | +1.09% | €18.30 | €18.50 | €18.30 | 910 |
| 2026-09-25 | €18.30 | +0.27% | €18.30 | €18.30 | €18.30 | 16 |
| 2026-09-24 | €18.25 | 0.00% | €18.50 | €18.50 | €18.25 | 69 |
| 2026-09-23 | €18.25 | 0.00% | €18.25 | €18.25 | €18.25 | 56 |
| 2026-09-22 | €18.25 | -0.82% | €18.35 | €18.35 | €18.10 | 1.30K |
| 2026-09-21 | €18.40 | 0.00% | €18.15 | €18.40 | €18.15 | 174 |
| 2026-09-18 | €18.40 | -1.08% | €18.60 | €18.60 | €18.35 | 382 |
| 2026-09-17 | €18.60 | -1.06% | €18.65 | €18.90 | €18.60 | 909 |
| 2026-09-16 | €18.80 | +1.08% | €18.65 | €18.80 | €18.60 | 130 |
| 2026-09-15 | €18.60 | 0.00% | €18.70 | €18.70 | €18.60 | 818 |
| 2026-09-14 | €18.60 | -2.11% | €19.00 | €19.00 | €18.60 | 257 |
| 2026-09-11 | €19.00 | +0.26% | €19.15 | €19.20 | €19.00 | 606 |
| 2026-09-10 | €18.95 | 0.00% | €19.15 | €19.20 | €18.95 | 326 |
| 2026-09-09 | €18.95 | 0.00% | €18.95 | €18.95 | €18.95 | 15 |
| 2026-09-08 | €18.95 | 0.00% | €19.15 | €19.20 | €18.95 | 226 |
| 2026-09-07 | €18.95 | +0.26% | €19.10 | €19.10 | €18.95 | 115 |
| 2026-09-04 | €18.90 | 0.00% | €18.90 | €18.90 | €18.90 | 15 |
| 2026-09-03 | €18.90 | +0.80% | €18.70 | €18.90 | €18.70 | 1.11K |
| 2026-09-02 | €18.75 | +0.81% | €18.60 | €18.75 | €18.60 | 194 |
| 2026-09-01 | €18.60 | -1.06% | €18.80 | €18.80 | €18.50 | 3.23K |
| 2026-08-31 | €18.80 | -0.53% | €18.90 | €19.00 | €18.80 | 1.24K |
| 2026-08-28 | €18.90 | -1.05% | €19.35 | €19.35 | €18.90 | 1.02K |
| 2026-08-27 | €19.10 | -2.55% | €19.40 | €19.40 | €19.10 | 1.54K |
| 2026-08-26 | €19.60 | +1.03% | €19.40 | €19.60 | €19.40 | 238 |
| 2026-08-25 | €19.40 | +0.26% | €19.40 | €19.40 | €19.40 | 22 |
| 2026-08-24 | €19.35 | +1.31% | €19.10 | €19.50 | €19.10 | 525 |
| 2026-08-21 | €19.10 | -1.04% | €19.10 | €19.10 | €19.10 | 38 |
| 2026-08-20 | €19.30 | +1.31% | €19.30 | €19.30 | €19.30 | 200 |
| 2026-08-19 | €19.05 | 0.00% | €19.05 | €19.05 | €19.05 | 0 |
| 2026-08-18 | €19.05 | -2.81% | €19.60 | €19.60 | €19.05 | 2.00K |
| 2026-08-17 | €19.60 | -1.75% | €19.70 | €19.70 | €19.60 | 818 |
| 2026-08-14 | €19.95 | 0.00% | €19.95 | €19.95 | €19.95 | 0 |
| 2026-08-13 | €19.95 | +0.50% | €19.95 | €19.95 | €19.95 | 533 |
| 2026-08-12 | €19.85 | 0.00% | €19.85 | €19.85 | €19.85 | 100 |
| 2026-08-11 | €19.85 | +0.25% | €19.80 | €19.85 | €19.80 | 123 |
| 2026-08-10 | €19.80 | 0.00% | €19.80 | €19.80 | €19.80 | 421 |
| 2026-08-07 | €19.80 | +1.54% | €19.75 | €19.80 | €19.75 | 682 |
| 2026-08-06 | €19.50 | 0.00% | €19.55 | €19.75 | €19.50 | 295 |
| 2026-08-05 | €19.50 | -1.27% | €19.75 | €19.75 | €19.50 | 159 |
| 2026-08-04 | €19.75 | +0.51% | €19.50 | €19.75 | €19.50 | 51 |
| 2026-08-03 | €19.65 | +1.03% | €19.45 | €19.75 | €19.45 | 1.01K |
| 2026-07-31 | €19.45 | +1.04% | €19.45 | €19.45 | €19.45 | 143 |
| 2026-07-30 | €19.25 | -0.26% | €19.25 | €19.25 | €19.25 | 513 |
| 2026-07-29 | €19.30 | -0.26% | €19.35 | €19.35 | €19.30 | 586 |
| 2026-07-28 | €19.35 | 0.00% | €19.35 | €19.35 | €19.35 | 9 |
| 2026-07-27 | €19.35 | -0.26% | €19.35 | €19.35 | €19.35 | 10 |
| 2026-07-24 | €19.40 | 0.00% | €19.40 | €19.40 | €19.40 | 243 |
| 2026-07-23 | €19.40 | +0.26% | €19.40 | €19.40 | €19.40 | 400 |
| 2026-07-22 | €19.35 | 0.00% | €19.35 | €19.35 | €19.35 | 0 |
| 2026-07-21 | €19.35 | 0.00% | €19.50 | €19.50 | €19.35 | 456 |
| 2026-07-20 | €19.35 | -0.77% | €19.45 | €19.45 | €19.35 | 445 |
| 2026-07-17 | €19.50 | 0.00% | €19.55 | €19.55 | €19.50 | 2.41K |
| 2026-07-16 | €19.50 | -0.51% | €19.60 | €19.60 | €19.50 | 573 |
| 2026-07-15 | €19.60 | 0.00% | €19.60 | €19.60 | €19.60 | 0 |
| 2026-07-14 | €19.60 | -0.25% | €19.65 | €19.65 | €19.60 | 293 |
| 2026-07-13 | €19.65 | -0.51% | €19.65 | €19.65 | €19.65 | 150 |
| 2026-07-10 | €19.75 | +0.77% | €19.70 | €19.75 | €19.70 | 900 |
| 2026-07-09 | €19.60 | -0.51% | €19.70 | €19.70 | €19.60 | 357 |
| 2026-07-08 | €19.70 | 0.00% | €19.70 | €19.70 | €19.70 | 400 |
| 2026-07-07 | €19.70 | +0.51% | €19.70 | €19.70 | €19.70 | 367 |
| 2026-07-06 | €19.60 | +0.51% | €19.55 | €19.70 | €19.55 | 1.83K |
| 2026-07-03 | €19.50 | -0.26% | €19.55 | €19.65 | €19.50 | 1.37K |
| 2026-07-02 | €19.55 | 0.00% | €19.65 | €19.65 | €19.55 | 402 |
| 2026-07-01 | €19.55 | +0.77% | €19.40 | €19.55 | €19.30 | 1.49K |
| 2026-06-30 | €19.40 | -1.02% | €19.40 | €19.60 | €19.40 | 819 |
| 2026-06-29 | €19.60 | +1.55% | €19.65 | €19.65 | €19.35 | 1.07K |
| 2026-06-26 | €19.30 | 0.00% | €19.30 | €19.30 | €19.30 | 0 |
| 2026-06-25 | €19.30 | -1.03% | €19.50 | €19.50 | €19.10 | 3.70K |
| 2026-06-24 | €19.50 | 0.00% | €19.25 | €19.65 | €19.25 | 1.12K |
| 2026-06-23 | €19.50 | +0.52% | €19.50 | €19.50 | €19.50 | 300 |
| 2026-06-22 | €19.40 | 0.00% | €19.40 | €19.40 | €19.40 | 0 |
| 2026-06-19 | €19.40 | +0.78% | €19.25 | €19.40 | €19.00 | 1.74K |
| 2026-06-18 | €19.25 | -0.52% | €19.25 | €19.25 | €19.25 | 336 |
| 2026-06-17 | €19.35 | 0.00% | €19.15 | €19.35 | €19.15 | 909 |
| 2026-06-16 | €19.35 | +0.26% | €19.35 | €19.35 | €19.15 | 384 |
| 2026-06-15 | €19.30 | -0.77% | €19.70 | €19.70 | €19.30 | 245 |
| 2026-06-12 | €19.45 | +0.26% | €19.10 | €19.45 | €19.05 | 2.75K |
| 2026-06-11 | €19.40 | -0.26% | €19.45 | €19.45 | €19.15 | 386 |
| 2026-06-10 | €19.45 | 0.00% | €19.45 | €19.45 | €19.45 | 0 |
| 2026-06-09 | €19.45 | 0.00% | €19.20 | €19.45 | €19.20 | 1.19K |
| 2026-06-08 | €19.45 | -0.26% | €19.50 | €19.50 | €19.45 | 868 |
| 2026-06-05 | €19.50 | -1.76% | €19.80 | €19.80 | €19.20 | 5.02K |
| 2026-06-04 | €19.85 | -0.25% | €19.90 | €19.90 | €19.85 | 425 |
| 2026-06-03 | €19.90 | -0.50% | €19.95 | €19.95 | €19.90 | 564 |
| 2026-06-02 | €20.00 | 0.00% | €19.80 | €20.00 | €19.80 | 870 |
| 2026-06-01 | €20.00 | -2.44% | €20.10 | €20.50 | €20.00 | 4.21K |
| 2026-05-29 | €20.50 | +0.99% | €20.40 | €21.00 | €20.30 | 4.14K |
| 2026-05-28 | €20.30 | 0.00% | €20.30 | €20.30 | €20.30 | 1.35K |