INDUS Holding AG (BIT:1INH)
Italy
· Delayed Price · Currency is EUR 27.25
+0.30 (1.11%)
At close: Dec 5, 2025
INDUS Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.11% | - |
| Dec 4, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.32% | - |
| Dec 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.19% | - |
| Dec 2, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.95% | - |
| Dec 1, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.13% | - |
| Nov 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.57% | - |
| Nov 27, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.34% | - |
| Nov 26, 2025 | 26.00 | 26.00 | 26.00 | 26.10 | 26.10 | -0.57% | 800 |
| Nov 25, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.96% | - |
| Nov 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.16% | - |
| Nov 21, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.55% | - |
| Nov 20, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.98% | - |
| Nov 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.20% | - |
| Nov 18, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | - |
| Nov 17, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.20% | - |
| Nov 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.51% | - |
| Nov 13, 2025 | 24.10 | 24.10 | 24.10 | 24.40 | 24.40 | -1.61% | 11 |
| Nov 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 15.08% | - |
| Nov 11, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.23% | - |
| Nov 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.94% | - |
| Nov 7, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Nov 6, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -3.40% | - |
| Nov 5, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Nov 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.45% | - |
| Nov 3, 2025 | 22.00 | 22.00 | 22.00 | 22.15 | 22.15 | -1.56% | 299 |
| Oct 31, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Oct 30, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Oct 29, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.87% | - |
| Oct 28, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | - |
| Oct 27, 2025 | 22.75 | 23.00 | 22.75 | 22.80 | 22.80 | - | 1,001 |
| Oct 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.65% | - |
| Oct 23, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.32% | - |
| Oct 22, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.89% | - |
| Oct 21, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.22% | - |
| Oct 20, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.04% | - |
| Oct 17, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.90% | - |
| Oct 16, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.68% | - |
| Oct 15, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Oct 14, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.41% | 449 |
| Oct 13, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 3.16% | - |
| Oct 10, 2025 | 22.30 | 22.30 | 22.30 | 22.15 | 22.15 | -2.85% | 900 |
| Oct 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.11% | - |
| Oct 8, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.66% | - |
| Oct 7, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.66% | - |
| Oct 6, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.22% | - |
| Oct 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Oct 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.68% | - |
| Sep 30, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.68% | - |
| Sep 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.22% | - |
| Sep 26, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% | - |
| Sep 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.68% | - |
| Sep 24, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.91% | - |
| Sep 23, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Sep 22, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.46% | - |
| Sep 19, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.91% | - |
| Sep 18, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.68% | - |
| Sep 17, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Sep 16, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.35% | - |
| Sep 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Sep 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.56% | - |
| Sep 11, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.05% | - |
| Sep 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | - |
| Sep 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Sep 8, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.11% | - |
| Sep 5, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.45% | - |
| Sep 4, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.13% | - |
| Sep 3, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.68% | - |
| Sep 2, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.01% | - |
| Sep 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Aug 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Aug 28, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.11% | - |
| Aug 27, 2025 | 22.35 | 22.35 | 22.35 | 22.45 | 22.45 | -1.75% | 885 |
| Aug 26, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.66% | - |
| Aug 25, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.22% | - |
| Aug 22, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.89% | - |
| Aug 21, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.22% | - |
| Aug 20, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.22% | - |
| Aug 19, 2025 | 22.60 | 22.70 | 22.60 | 22.55 | 22.55 | 0.67% | 453 |
| Aug 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.97% | - |
| Aug 14, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.88% | - |
| Aug 13, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.67% | - |
| Aug 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.17% | - |
| Aug 11, 2025 | 23.20 | 23.30 | 23.20 | 23.00 | 23.00 | -3.16% | 66 |
| Aug 8, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.28% | - |
| Aug 7, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.18% | - |
| Aug 6, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.65% | - |
| Aug 5, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Aug 4, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.76% | - |
| Aug 1, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -4.82% | - |
| Jul 31, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.04% | - |
| Jul 30, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.21% | - |
| Jul 29, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.47% | - |
| Jul 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.45% | - |
| Jul 25, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.90% | - |
| Jul 24, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.07% | - |
| Jul 23, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 3.53% | - |
| Jul 22, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -2.37% | - |
| Jul 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.22% | - |
| Jul 18, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.87% | - |