Skip to main content
Indel B S.p.A. (BIT:INDB)
Italy flag Italy · Delayed Price · Currency is EUR
19.25
+0.25 (1.32%)
At close: Dec 5, 2025

Indel B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1019.2519.1019.2519.251.32%1,483
Dec 4, 202519.0019.2519.0019.0019.00-0.26%2,173
Dec 3, 202518.8519.0518.8519.0519.050.26%3,578
Dec 2, 202518.8519.0018.8519.0019.00-0.52%1,186
Dec 1, 202518.8519.1018.8519.1019.100.53%166
Nov 28, 202518.8519.1018.8519.0019.000.80%4,020
Nov 27, 202519.0519.1018.8518.8518.85-1.05%71
Nov 26, 202519.0519.1019.0519.0519.050.26%762
Nov 25, 202519.0019.0019.0019.0019.00-0.26%3
Nov 24, 202518.9519.0518.8519.0519.05-497
Nov 21, 202518.8019.0518.7519.0519.050.53%765
Nov 20, 202518.7519.0518.7518.9518.95-0.26%2,750
Nov 19, 202519.0019.0019.0019.0019.00-550
Nov 18, 202518.7519.0018.5519.0019.00-0.26%1,245
Nov 17, 202519.0519.0519.0519.0519.05-0.26%497
Nov 14, 202519.0519.1019.0519.1019.100.26%400
Nov 13, 202519.0019.0518.9019.0519.05-0.26%2,608
Nov 12, 202518.9519.1018.9519.1019.100.26%1,261
Nov 11, 202519.1019.3519.0019.0519.05-0.26%6,130
Nov 10, 202518.9019.1518.9019.1019.100.53%1,301
Nov 7, 202519.0019.0019.0019.0019.00--
Nov 6, 202519.0019.2019.0019.0019.00-1.04%2,099
Nov 5, 202519.0019.2019.0019.2019.20-0.26%1,171
Nov 4, 202519.0019.4019.0019.2519.250.26%1,308
Nov 3, 202519.2019.2519.0019.2019.20-0.26%2,907
Oct 31, 202519.3519.4019.1519.2519.25-0.77%1,423
Oct 30, 202519.3019.4019.0019.4019.40-0.26%2,795
Oct 29, 202519.3019.4519.3019.4519.450.78%734
Oct 28, 202519.3019.3019.3019.3019.30--
Oct 27, 202519.4519.4519.3019.3019.30-0.77%2,250
Oct 24, 202518.9519.5518.9519.4519.451.30%3,599
Oct 23, 202519.5519.5519.2019.2019.20-1.03%1,570
Oct 22, 202519.6519.7019.4019.4019.40-1.02%1,188
Oct 21, 202519.5019.7019.5019.6019.600.77%810
Oct 20, 202519.6019.6519.4019.4519.45-1.02%1,587
Oct 17, 202519.5519.6519.3519.6519.65-0.51%735
Oct 16, 202519.8019.8019.5519.7519.75-0.25%1,764
Oct 15, 202519.6019.8019.5019.8019.80-0.50%1,355
Oct 14, 202520.1020.1019.5019.9019.90-1.00%1,671
Oct 13, 202520.1020.1019.9020.1020.10-191
Oct 10, 202520.0020.1019.7520.1020.100.50%6,107
Oct 9, 202520.1020.3020.0020.0020.00-0.50%1,071
Oct 8, 202520.0020.1020.0020.1020.101.52%1,926
Oct 7, 202519.6019.8019.6019.8019.80-0.25%3,575
Oct 6, 202519.8019.8519.5019.8519.850.51%3,366
Oct 3, 202519.6019.7519.6019.7519.750.77%273
Oct 2, 202519.6519.7519.4019.6019.60-0.51%6,128
Oct 1, 202519.6519.9519.6019.7019.70-1.01%2,515
Sep 30, 202519.6519.9019.6519.9019.90-707
Sep 29, 202519.9019.9019.8019.9019.90-172
Sep 26, 202519.9019.9019.9019.9019.90--
Sep 25, 202519.6019.9019.4019.9019.901.27%1,250
Sep 24, 202519.9519.9519.5519.6519.65-0.25%3,710
Sep 23, 202519.7020.0019.7019.7019.70-1.50%2,657
Sep 22, 202519.9020.0019.8520.0020.00-1,971
Sep 19, 202520.3020.3020.0020.0020.00-1.48%1,569
Sep 18, 202520.3020.3020.0020.3020.301.00%4,363
Sep 17, 202519.9520.3019.9020.1020.10-2,183
Sep 16, 202519.8520.3019.8520.1020.101.26%6,634
Sep 15, 202520.0020.3019.8519.8519.85-2.22%1,602
Sep 12, 202520.1020.3020.1020.3020.30-0.49%768
Sep 11, 202519.7020.8019.7020.4020.402.77%8,315
Sep 10, 202519.8020.0019.7019.8519.850.25%1,773
Sep 9, 202519.5519.8019.5519.8019.801.28%2,056
Sep 8, 202519.5519.8019.5519.5519.55-1.51%837
Sep 5, 202519.5019.8519.5019.8519.851.02%64
Sep 4, 202520.0020.0019.6019.6519.65-1.75%946
Sep 3, 202519.8520.3019.8020.0020.00-0.50%1,394
Sep 2, 202520.4020.4020.0020.1020.10-0.50%2,115
Sep 1, 202520.1020.2020.1020.2020.200.50%3,336
Aug 29, 202519.7520.1019.7520.1020.100.75%140
Aug 28, 202519.5020.1019.5019.9519.952.84%2,445
Aug 27, 202519.7519.9519.4019.4019.40-2.51%6,033
Aug 26, 202519.9520.0019.6019.9019.901.02%3,914
Aug 25, 202519.3519.9019.2019.7019.702.07%5,290
Aug 22, 202519.1019.3019.0019.3019.301.05%2,430
Aug 21, 202519.3519.3519.1019.1019.10-1.29%870
Aug 20, 202519.1519.4019.1519.3519.352.11%635
Aug 19, 202518.9019.9518.7518.9518.951.61%4,689
Aug 18, 202518.9518.9518.6018.6518.65-0.27%3,808
Aug 14, 202518.8519.0518.7018.7018.70-1.58%505
Aug 13, 202519.0519.0518.8519.0019.000.26%610
Aug 12, 202519.0019.2518.8018.9518.95-0.26%2,103
Aug 11, 202519.0519.0518.8019.0019.001.06%1,652
Aug 8, 202519.0519.0518.8018.8018.80-0.27%1,822
Aug 7, 202518.9519.1018.8518.8518.85-0.26%1,013
Aug 6, 202519.0019.0018.6518.9018.90-0.53%5,061
Aug 5, 202518.8519.0018.8519.0019.00-0.52%870
Aug 4, 202518.7519.1018.7019.1019.101.87%2,856
Aug 1, 202518.7018.9018.6518.7518.75-0.27%782
Jul 31, 202519.1519.1518.8018.8018.80-0.79%866
Jul 30, 202519.2519.2518.8018.9518.95-1.56%2,039
Jul 29, 202518.9519.2518.7019.2519.252.12%3,623
Jul 28, 202518.6518.8518.6518.8518.851.62%1,264
Jul 25, 202518.5018.5518.5018.5518.55-0.27%224
Jul 24, 202518.5518.7518.5518.6018.600.81%16,107
Jul 23, 202518.6018.8018.3518.4518.450.27%9,764
Jul 22, 202518.4018.6018.3018.4018.40-2,590
Jul 21, 202519.0019.1018.1018.4018.40-3.16%17,472
Jul 18, 202519.0019.0519.0019.0019.001.06%1,277