Indutrade AB (publ) (BIT:1INDT)
Italy
· Delayed Price · Currency is EUR 22.28
+0.74 (3.44%)
At close: Dec 5, 2025
Indutrade AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 3.44% | - |
| Dec 4, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.67% | - |
| Dec 3, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.58% | - |
| Dec 2, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.14% | - |
| Dec 1, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.19% | - |
| Nov 28, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.19% | - |
| Nov 27, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.09% | - |
| Nov 26, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.48% | - |
| Nov 25, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.19% | - |
| Nov 24, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -3.84% | - |
| Nov 21, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 4.29% | - |
| Nov 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | - |
| Nov 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.15% | - |
| Nov 17, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -2.00% | - |
| Nov 14, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.29% | - |
| Nov 13, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.00% | - |
| Nov 12, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.54% | - |
| Nov 11, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.27% | - |
| Nov 10, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.64% | - |
| Nov 7, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.62% | - |
| Nov 6, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -2.46% | - |
| Nov 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.13% | - |
| Nov 4, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.71% | - |
| Nov 3, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.17% | - |
| Oct 31, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 28, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.09% | - |
| Oct 24, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.60% | - |
| Oct 23, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.69% | - |
| Oct 22, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.05% | - |
| Oct 21, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 8.41% | - |
| Oct 20, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.75% | - |
| Oct 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.02% | - |
| Oct 16, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.37% | - |
| Oct 15, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.55% | - |
| Oct 14, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.93% | - |
| Oct 13, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.28% | - |
| Oct 10, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 4.45% | - |
| Oct 9, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.27% | - |
| Oct 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.54% | - |
| Oct 7, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 2.37% | - |
| Oct 6, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 2.74% | - |
| Oct 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.91% | - |
| Oct 2, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.20% | - |
| Oct 1, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.20% | - |
| Sep 30, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -2.45% | - |
| Sep 29, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.68% | - |
| Sep 26, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.10% | - |
| Sep 25, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.19% | - |
| Sep 24, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.58% | - |
| Sep 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.38% | - |
| Sep 22, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.38% | - |
| Sep 19, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.48% | - |
| Sep 18, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.95% | - |
| Sep 17, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.31% | - |
| Sep 16, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.09% | - |
| Sep 15, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.74% | - |
| Sep 12, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.94% | - |
| Sep 11, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.83% | - |
| Sep 10, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.01% | - |
| Sep 9, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.21% | - |
| Sep 8, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.65% | - |
| Sep 5, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.52% | - |
| Sep 4, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.10% | - |
| Sep 3, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.77% | - |
| Sep 2, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.47% | - |
| Sep 1, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.28% | - |
| Aug 29, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.85% | - |
| Aug 28, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.74% | - |
| Aug 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.61% | - |
| Aug 26, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.12% | - |
| Aug 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.08% | - |
| Aug 22, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.95% | - |
| Aug 21, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.19% | - |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.10% | - |
| Aug 19, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Aug 18, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Aug 14, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.94% | - |
| Aug 13, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.38% | - |
| Aug 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.19% | - |
| Aug 11, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.57% | - |
| Aug 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.57% | - |
| Aug 7, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Aug 6, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.05% | - |
| Aug 5, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.95% | - |
| Aug 4, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - | - |
| Aug 1, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -3.04% | - |
| Jul 31, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.83% | - |
| Jul 30, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.92% | - |
| Jul 29, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.18% | - |
| Jul 28, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.85% | - |
| Jul 25, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.73% | - |
| Jul 24, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.64% | - |
| Jul 23, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.27% | - |
| Jul 22, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.82% | - |
| Jul 21, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.36% | - |
| Jul 18, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 2.12% | - |