Indra Sistemas, S.A. (BIT:1IDR)
Italy
· Delayed Price · Currency is EUR 61.80
-2.25 (-3.51%)
At close: Mar 5, 2026
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.05 | 61.65 | 60.05 | 60.15 | 60.15 | -2.67% | 555 |
| Mar 5, 2026 | 66.80 | 66.80 | 61.95 | 61.80 | 61.80 | -3.51% | 157 |
| Mar 4, 2026 | 59.65 | 65.50 | 59.65 | 64.05 | 64.05 | 5.52% | 676 |
| Mar 3, 2026 | 59.90 | 59.90 | 59.55 | 60.70 | 60.70 | -3.73% | 435 |
| Mar 2, 2026 | 63.65 | 65.30 | 62.00 | 63.05 | 63.05 | 0.08% | 349 |
| Feb 27, 2026 | 61.30 | 63.50 | 61.30 | 63.00 | 63.00 | 1.53% | 169 |
| Feb 26, 2026 | 59.20 | 63.90 | 59.20 | 62.05 | 62.05 | 21.31% | 1,972 |
| Feb 25, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 1.19% | - |
| Feb 24, 2026 | 50.65 | 51.00 | 49.44 | 50.55 | 50.55 | -4.62% | 270 |
| Feb 23, 2026 | 54.70 | 54.70 | 53.95 | 53.00 | 53.00 | -0.84% | 192 |
| Feb 20, 2026 | 54.40 | 54.40 | 53.80 | 53.45 | 53.45 | -0.47% | 205 |
| Feb 19, 2026 | 55.35 | 55.35 | 54.70 | 53.70 | 53.70 | 1.70% | 406 |
| Feb 18, 2026 | 54.00 | 54.00 | 53.65 | 52.80 | 52.80 | 1.54% | 95 |
| Feb 17, 2026 | 50.90 | 51.80 | 50.90 | 52.00 | 52.00 | -2.89% | 254 |
| Feb 16, 2026 | 53.05 | 53.05 | 53.05 | 53.55 | 53.55 | 3.58% | 57 |
| Feb 13, 2026 | 50.70 | 53.05 | 50.70 | 51.70 | 51.70 | -0.10% | 91 |
| Feb 12, 2026 | 53.10 | 53.10 | 53.10 | 51.75 | 51.75 | 0.29% | 50 |
| Feb 11, 2026 | 50.45 | 50.45 | 50.45 | 51.60 | 51.60 | 2.08% | 194 |
| Feb 10, 2026 | 50.85 | 52.20 | 50.45 | 50.55 | 50.55 | 0.10% | 465 |
| Feb 9, 2026 | 51.25 | 51.25 | 50.90 | 50.50 | 50.50 | 3.40% | 160 |
| Feb 6, 2026 | 49.86 | 49.86 | 49.86 | 48.84 | 48.84 | 2.56% | 3 |
| Feb 5, 2026 | 51.40 | 51.40 | 44.96 | 47.62 | 47.62 | 1.84% | 164 |
| Feb 4, 2026 | 48.20 | 49.14 | 46.06 | 46.76 | 46.76 | -8.58% | 1,807 |
| Feb 3, 2026 | 51.95 | 51.95 | 51.00 | 51.15 | 51.15 | -6.23% | 4,850 |
| Feb 2, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -0.37% | - |
| Jan 30, 2026 | 55.70 | 55.70 | 55.70 | 54.75 | 54.75 | -0.27% | 190 |
| Jan 29, 2026 | 53.40 | 56.45 | 53.40 | 54.90 | 54.90 | 0.18% | 265 |
| Jan 28, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.27% | - |
| Jan 27, 2026 | 53.70 | 54.60 | 53.70 | 54.65 | 54.65 | -0.09% | 600 |
| Jan 26, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.36% | - |
| Jan 23, 2026 | 56.90 | 56.90 | 55.95 | 54.90 | 54.90 | -0.45% | 150 |
| Jan 22, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 1.47% | 50 |
| Jan 21, 2026 | 55.95 | 55.95 | 52.45 | 54.35 | 54.35 | -2.60% | 538 |
| Jan 20, 2026 | 55.00 | 55.00 | 55.00 | 55.80 | 55.80 | -2.70% | 300 |
| Jan 19, 2026 | 58.25 | 58.25 | 55.90 | 57.35 | 57.35 | -2.63% | 196 |
| Jan 16, 2026 | 59.65 | 62.30 | 59.65 | 58.90 | 58.90 | 2.08% | 464 |
| Jan 15, 2026 | 57.45 | 58.95 | 56.75 | 57.70 | 57.70 | -9.56% | 949 |
| Jan 14, 2026 | 59.60 | 59.60 | 58.85 | 63.80 | 63.80 | 9.53% | 201 |
| Jan 13, 2026 | 58.80 | 58.90 | 58.80 | 58.25 | 58.25 | -2.35% | 272 |
| Jan 12, 2026 | 59.50 | 61.35 | 58.95 | 59.65 | 59.65 | 1.71% | 484 |
| Jan 9, 2026 | 58.70 | 59.40 | 56.10 | 58.65 | 58.65 | 2.00% | 525 |
| Jan 8, 2026 | 59.90 | 60.25 | 56.90 | 57.50 | 57.50 | 0.79% | 307 |
| Jan 7, 2026 | 56.10 | 57.70 | 56.10 | 57.05 | 57.05 | 2.79% | 180 |
| Jan 6, 2026 | 59.25 | 59.25 | 54.85 | 55.50 | 55.50 | 2.87% | 162 |
| Jan 5, 2026 | 52.00 | 53.70 | 52.00 | 53.95 | 53.95 | 4.45% | 495 |
| Jan 2, 2026 | 50.55 | 50.55 | 50.55 | 51.65 | 51.65 | 7.29% | 50 |
| Dec 30, 2025 | 47.40 | 47.40 | 47.40 | 48.14 | 48.14 | 2.03% | 75 |
| Dec 29, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -5.49% | - |
| Dec 23, 2025 | 49.00 | 49.00 | 49.00 | 49.92 | 49.92 | -1.05% | 40 |
| Dec 22, 2025 | 50.90 | 50.90 | 50.90 | 50.45 | 50.45 | 3.98% | 40 |
| Dec 19, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 1.85% | - |
| Dec 18, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -1.37% | - |
| Dec 17, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 3.12% | - |
| Dec 16, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -2.58% | - |
| Dec 15, 2025 | 48.96 | 48.96 | 48.96 | 48.08 | 48.08 | -1.80% | 400 |
| Dec 12, 2025 | 49.84 | 49.84 | 49.78 | 48.96 | 48.96 | -8.74% | 191 |
| Dec 11, 2025 | 48.50 | 48.50 | 48.50 | 53.65 | 53.65 | 9.22% | 15 |
| Dec 10, 2025 | 47.56 | 47.56 | 47.56 | 49.12 | 49.12 | -1.21% | 15 |
| Dec 9, 2025 | 48.28 | 50.80 | 48.28 | 49.72 | 49.72 | 8.04% | 161 |
| Dec 8, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -3.60% | 37 |
| 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 |