Indra Sistemas, S.A. (BIT:1IDR)
Italy
· Delayed Price · Currency is EUR 47.08
+1.04 (2.26%)
Last updated: Dec 4, 2025, 9:00 AM CET
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 1.40% | - |
| Dec 4, 2025 | 47.76 | 47.76 | 47.76 | 47.08 | 47.08 | -0.34% | 568 |
| Dec 3, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.68% | - |
| Dec 2, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 2.00% | - |
| Dec 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.09% | - |
| Nov 28, 2025 | 46.60 | 46.60 | 46.60 | 46.04 | 46.04 | -0.86% | 7 |
| Nov 27, 2025 | 46.84 | 46.84 | 46.84 | 46.44 | 46.44 | 1.35% | 250 |
| Nov 26, 2025 | 45.00 | 46.84 | 45.00 | 45.82 | 45.82 | 3.76% | 196 |
| Nov 25, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -4.37% | - |
| Nov 24, 2025 | 42.66 | 43.12 | 42.66 | 46.18 | 46.18 | 2.90% | 1,000 |
| Nov 21, 2025 | 43.96 | 44.76 | 43.60 | 44.88 | 44.88 | -5.71% | 469 |
| Nov 20, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.51% | - |
| Nov 19, 2025 | 47.68 | 47.68 | 47.00 | 47.36 | 47.36 | -3.62% | 30 |
| Nov 18, 2025 | 50.15 | 50.15 | 47.76 | 49.14 | 49.14 | -2.21% | 106 |
| Nov 17, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.20% | - |
| Nov 14, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | - |
| Nov 13, 2025 | 48.70 | 48.70 | 48.70 | 50.35 | 50.35 | 5.29% | 5 |
| Nov 12, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.21% | - |
| Nov 11, 2025 | 47.22 | 48.44 | 47.08 | 47.92 | 47.92 | -3.00% | 359 |
| Nov 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | - |
| Nov 7, 2025 | 49.18 | 49.18 | 49.18 | 49.00 | 49.00 | 0.62% | 50 |
| Nov 6, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -2.29% | - |
| Nov 5, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -1.50% | - |
| Nov 4, 2025 | 50.45 | 51.85 | 49.40 | 50.60 | 50.60 | 0.50% | 177 |
| Nov 3, 2025 | 48.18 | 50.65 | 48.18 | 50.35 | 50.35 | 4.81% | 1,015 |
| Oct 31, 2025 | 47.60 | 47.60 | 47.60 | 48.04 | 48.04 | -3.26% | 50 |
| Oct 30, 2025 | 50.10 | 50.85 | 49.48 | 49.66 | 49.66 | -1.17% | 244 |
| Oct 29, 2025 | 49.28 | 51.60 | 49.28 | 50.25 | 50.25 | 0.90% | 170 |
| Oct 28, 2025 | 49.52 | 51.45 | 48.80 | 49.80 | 49.80 | -0.24% | 1,163 |
| Oct 27, 2025 | 48.76 | 48.76 | 48.76 | 49.92 | 49.92 | 8.76% | 44 |
| Oct 24, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1.82% | - |
| Oct 23, 2025 | 43.62 | 44.20 | 43.62 | 45.08 | 45.08 | 1.71% | 250 |
| Oct 22, 2025 | 39.06 | 43.98 | 39.06 | 44.32 | 44.32 | 2.78% | 191 |
| Oct 21, 2025 | 43.10 | 43.10 | 43.10 | 43.12 | 43.12 | 0.70% | 186 |
| Oct 20, 2025 | 42.26 | 43.64 | 42.26 | 42.82 | 42.82 | 3.48% | 485 |
| Oct 17, 2025 | 41.48 | 41.48 | 41.28 | 41.38 | 41.38 | -4.70% | 110 |
| Oct 16, 2025 | 42.90 | 44.38 | 42.90 | 43.42 | 43.42 | 1.59% | 148 |
| Oct 15, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 5.27% | - |
| Oct 14, 2025 | 39.32 | 40.00 | 39.32 | 40.60 | 40.60 | 0.15% | 818 |
| Oct 13, 2025 | 41.62 | 41.62 | 41.36 | 40.54 | 40.54 | 1.25% | 15 |
| Oct 10, 2025 | 42.44 | 42.44 | 40.12 | 40.04 | 40.04 | -2.72% | 1,219 |
| Oct 9, 2025 | 41.96 | 42.18 | 40.20 | 41.16 | 41.16 | 1.68% | 770 |
| Oct 8, 2025 | 40.00 | 41.50 | 40.00 | 40.48 | 40.48 | 3.05% | 345 |
| Oct 7, 2025 | 40.26 | 40.60 | 39.62 | 39.28 | 39.28 | 1.18% | 1,083 |
| Oct 6, 2025 | 40.60 | 40.62 | 38.46 | 38.82 | 38.82 | -2.27% | 332 |
| Oct 3, 2025 | 40.62 | 40.98 | 38.20 | 39.72 | 39.72 | 0.25% | 2,040 |
| Oct 2, 2025 | 35.36 | 39.94 | 35.36 | 39.62 | 39.62 | 6.56% | 749 |
| Oct 1, 2025 | 38.42 | 38.42 | 38.42 | 37.18 | 37.18 | -4.08% | 90 |
| Sep 30, 2025 | 39.20 | 39.88 | 38.02 | 38.76 | 38.76 | 0.05% | 979 |
| Sep 29, 2025 | 38.70 | 39.12 | 38.54 | 38.74 | 38.74 | -1.17% | 426 |
| Sep 26, 2025 | 40.36 | 40.36 | 37.92 | 39.20 | 39.20 | -1.71% | 673 |
| Sep 25, 2025 | 39.00 | 40.48 | 39.00 | 39.88 | 39.88 | 2.26% | 1,140 |
| Sep 24, 2025 | 39.50 | 39.50 | 38.50 | 39.00 | 39.00 | 1.56% | 1,032 |
| Sep 23, 2025 | 37.20 | 39.04 | 37.20 | 38.40 | 38.40 | 1.00% | 1,040 |
| Sep 22, 2025 | 36.56 | 36.56 | 36.56 | 38.02 | 38.02 | 4.80% | 15 |
| Sep 19, 2025 | 34.76 | 34.76 | 34.76 | 36.28 | 36.28 | 4.43% | 30 |
| Sep 18, 2025 | 34.76 | 34.76 | 34.76 | 34.74 | 34.74 | 0.35% | 20 |
| Sep 17, 2025 | 35.84 | 35.84 | 35.84 | 34.62 | 34.62 | 1.35% | 180 |
| Sep 16, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.52% | - |
| Sep 15, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 2.51% | - |
| Sep 12, 2025 | 32.78 | 32.78 | 32.56 | 33.50 | 33.50 | 2.26% | 400 |
| Sep 11, 2025 | 33.36 | 33.62 | 33.36 | 32.76 | 32.76 | -1.03% | 200 |
| Sep 10, 2025 | 34.12 | 34.12 | 33.86 | 33.10 | 33.10 | 1.04% | 375 |
| Sep 9, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -1.62% | - |
| Sep 8, 2025 | 34.06 | 34.06 | 32.96 | 33.30 | 33.30 | 1.22% | 2,125 |
| Sep 5, 2025 | 32.22 | 32.74 | 32.18 | 32.90 | 32.90 | -2.08% | 829 |
| Sep 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.90% | - |
| Sep 3, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.66% | - |
| Sep 2, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -2.50% | - |
| Sep 1, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.17% | - |
| Aug 29, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.29% | - |
| Aug 28, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1.12% | - |
| Aug 27, 2025 | 34.78 | 34.78 | 34.78 | 33.96 | 33.96 | 0.65% | 50 |
| Aug 26, 2025 | 34.86 | 34.86 | 34.86 | 33.74 | 33.74 | -1.69% | 100 |
| Aug 25, 2025 | 35.20 | 35.20 | 35.20 | 34.32 | 34.32 | 0.23% | 100 |
| Aug 22, 2025 | 34.00 | 34.00 | 34.00 | 34.24 | 34.24 | 1.48% | 100 |
| Aug 21, 2025 | 34.32 | 34.32 | 34.32 | 33.74 | 33.74 | 1.81% | 1 |
| Aug 20, 2025 | 34.68 | 34.68 | 32.22 | 33.14 | 33.14 | -3.61% | 415 |
| Aug 19, 2025 | 35.58 | 35.58 | 35.58 | 34.38 | 34.38 | -2.72% | 40 |
| Aug 18, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.17% | - |
| Aug 14, 2025 | 36.00 | 36.00 | 36.00 | 35.28 | 35.28 | -0.06% | 135 |
| Aug 13, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.26% | - |
| Aug 12, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.75% | - |
| Aug 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.31% | - |
| Aug 8, 2025 | 35.20 | 35.20 | 35.20 | 35.06 | 35.06 | -2.39% | 58 |
| Aug 7, 2025 | 37.02 | 37.12 | 34.16 | 35.92 | 35.92 | -0.66% | 58 |
| Aug 6, 2025 | 36.86 | 37.36 | 36.86 | 36.16 | 36.16 | -1.20% | 332 |
| Aug 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.66% | - |
| Aug 4, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 2.71% | - |
| Aug 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.38% | - |
| Jul 31, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.93% | - |
| Jul 30, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.27% | - |
| Jul 29, 2025 | 34.86 | 37.90 | 34.86 | 36.22 | 36.22 | 0.67% | 377 |
| Jul 28, 2025 | 34.82 | 37.00 | 34.82 | 35.98 | 35.98 | -3.07% | 120 |
| Jul 25, 2025 | 35.44 | 38.46 | 35.44 | 37.12 | 37.12 | -1.59% | 884 |
| Jul 24, 2025 | 39.66 | 40.06 | 39.16 | 37.72 | 37.72 | 0.32% | 453 |
| Jul 23, 2025 | 38.44 | 38.44 | 37.72 | 37.60 | 37.60 | -3.64% | 8,589 |
| Jul 22, 2025 | 37.58 | 37.58 | 37.58 | 39.02 | 39.02 | -1.27% | 155 |
| Jul 21, 2025 | 42.54 | 42.54 | 40.00 | 39.52 | 39.52 | 2.12% | 8 |
| Jul 18, 2025 | 39.98 | 40.00 | 38.00 | 38.70 | 38.70 | -0.15% | 995 |