Indra Sistemas, S.A. (BME:IDR)
Spain
· Delayed Price · Currency is EUR 62.25
-0.50 (-0.80%)
Mar 2, 2026, 2:05 PM CET
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 61.20 | 63.75 | 60.85 | 62.75 | 62.75 | - | 6,485,740 |
| Feb 26, 2026 | 54.50 | 63.95 | 54.30 | 62.75 | 62.75 | 21.26% | 6,123,767 |
| Feb 25, 2026 | 51.10 | 51.75 | 50.05 | 51.75 | 51.75 | 1.77% | 929,356 |
| Feb 24, 2026 | 52.40 | 52.70 | 50.10 | 50.85 | 50.85 | -2.87% | 952,081 |
| Feb 23, 2026 | 53.80 | 53.95 | 52.10 | 52.35 | 52.35 | -3.15% | 1,065,563 |
| Feb 20, 2026 | 53.50 | 54.35 | 52.75 | 54.05 | 54.05 | 0.93% | 916,171 |
| Feb 19, 2026 | 53.40 | 54.15 | 53.00 | 53.55 | 53.55 | 0.28% | 848,770 |
| Feb 18, 2026 | 52.80 | 53.60 | 52.10 | 53.40 | 53.40 | 3.59% | 1,066,397 |
| Feb 17, 2026 | 53.35 | 53.40 | 51.35 | 51.55 | 51.55 | -2.46% | 983,424 |
| Feb 16, 2026 | 52.00 | 54.45 | 51.60 | 52.85 | 52.85 | 3.42% | 1,021,403 |
| Feb 13, 2026 | 50.15 | 52.40 | 49.60 | 51.10 | 51.10 | - | 921,495 |
| Feb 12, 2026 | 52.00 | 52.60 | 50.85 | 51.10 | 51.10 | -1.73% | 1,268,470 |
| Feb 11, 2026 | 50.20 | 52.55 | 49.42 | 52.00 | 52.00 | 4.46% | 1,491,128 |
| Feb 10, 2026 | 51.00 | 51.20 | 49.74 | 49.78 | 49.78 | -1.81% | 817,744 |
| Feb 9, 2026 | 49.52 | 50.80 | 48.90 | 50.70 | 50.70 | 3.22% | 963,583 |
| Feb 6, 2026 | 48.00 | 49.46 | 47.30 | 49.12 | 49.12 | 2.59% | 1,347,129 |
| Feb 5, 2026 | 46.54 | 48.44 | 45.34 | 47.88 | 47.88 | 2.31% | 1,504,967 |
| Feb 4, 2026 | 49.50 | 49.50 | 46.24 | 46.80 | 46.80 | -5.68% | 2,412,359 |
| Feb 3, 2026 | 55.20 | 55.50 | 49.22 | 49.62 | 49.62 | -8.45% | 2,361,205 |
| Feb 2, 2026 | 54.00 | 54.55 | 53.40 | 54.20 | 54.20 | -0.73% | 649,449 |
| Jan 30, 2026 | 54.00 | 54.90 | 54.00 | 54.60 | 54.60 | 0.18% | 505,279 |
| Jan 29, 2026 | 54.20 | 55.70 | 53.90 | 54.50 | 54.50 | 0.37% | 557,820 |
| Jan 28, 2026 | 55.10 | 55.70 | 54.05 | 54.30 | 54.30 | -0.73% | 598,163 |
| Jan 27, 2026 | 55.15 | 55.50 | 54.35 | 54.70 | 54.70 | -0.09% | 448,212 |
| Jan 26, 2026 | 55.30 | 55.40 | 54.00 | 54.75 | 54.75 | -0.73% | 584,768 |
| Jan 23, 2026 | 55.15 | 55.60 | 54.25 | 55.15 | 55.15 | 1.19% | 623,226 |
| Jan 22, 2026 | 54.50 | 55.00 | 53.00 | 54.50 | 54.50 | 1.21% | 877,311 |
| Jan 21, 2026 | 55.65 | 55.65 | 53.05 | 53.85 | 53.85 | -2.89% | 1,015,865 |
| Jan 20, 2026 | 56.20 | 56.50 | 54.50 | 55.45 | 55.45 | -2.72% | 963,957 |
| Jan 19, 2026 | 58.95 | 60.10 | 56.55 | 57.00 | 57.00 | -2.15% | 1,635,592 |
| Jan 16, 2026 | 58.30 | 61.50 | 58.10 | 58.25 | 58.25 | 0.69% | 1,448,235 |
| Jan 15, 2026 | 57.90 | 57.95 | 56.70 | 57.85 | 57.85 | 0.70% | 520,693 |
| Jan 14, 2026 | 58.15 | 58.35 | 56.90 | 57.45 | 57.45 | -0.86% | 751,183 |
| Jan 13, 2026 | 58.95 | 58.95 | 57.25 | 57.95 | 57.95 | -1.61% | 907,800 |
| Jan 12, 2026 | 58.75 | 60.05 | 57.95 | 58.90 | 58.90 | 0.51% | 964,997 |
| Jan 9, 2026 | 57.70 | 58.85 | 56.45 | 58.60 | 58.60 | 2.54% | 785,754 |
| Jan 8, 2026 | 57.60 | 60.00 | 56.70 | 57.15 | 57.15 | -0.78% | 1,183,862 |
| Jan 7, 2026 | 54.85 | 57.60 | 54.35 | 57.60 | 57.60 | 6.96% | 1,118,590 |
| Jan 6, 2026 | 54.40 | 54.80 | 53.40 | 53.85 | 53.85 | -1.01% | 615,172 |
| Jan 5, 2026 | 50.15 | 54.40 | 50.15 | 54.40 | 54.40 | 9.68% | 1,662,870 |
| Jan 2, 2026 | 48.70 | 50.20 | 48.44 | 49.60 | 49.60 | 2.18% | 886,737 |
| Dec 31, 2025 | 48.70 | 48.70 | 48.14 | 48.54 | 48.54 | -0.16% | 322,141 |
| Dec 30, 2025 | 46.80 | 48.66 | 46.80 | 48.62 | 48.62 | 2.62% | 451,221 |
| Dec 29, 2025 | 47.20 | 47.44 | 46.58 | 47.38 | 47.38 | -0.25% | 543,158 |
| Dec 24, 2025 | 48.06 | 48.16 | 47.44 | 47.50 | 47.50 | -1.04% | 249,088 |
| Dec 23, 2025 | 48.36 | 48.80 | 47.98 | 48.00 | 48.00 | -0.46% | 420,313 |
| Dec 22, 2025 | 48.42 | 48.42 | 47.40 | 48.22 | 48.22 | -0.29% | 550,320 |
| Dec 19, 2025 | 47.86 | 48.70 | 47.62 | 48.36 | 48.36 | 1.21% | 1,525,171 |
| Dec 18, 2025 | 45.62 | 47.94 | 45.46 | 47.78 | 47.78 | 4.41% | 728,709 |
| Dec 17, 2025 | 46.14 | 46.74 | 45.70 | 45.76 | 45.76 | -1.08% | 786,709 |
| Dec 16, 2025 | 48.04 | 48.20 | 46.06 | 46.26 | 46.26 | -5.40% | 1,240,609 |
| Dec 15, 2025 | 48.42 | 48.96 | 48.10 | 48.90 | 48.90 | 0.66% | 507,774 |
| Dec 12, 2025 | 49.76 | 49.84 | 48.36 | 48.58 | 48.58 | -1.62% | 587,031 |
| Dec 11, 2025 | 49.48 | 50.10 | 48.50 | 49.38 | 49.38 | -0.08% | 697,271 |
| Dec 10, 2025 | 48.60 | 49.42 | 47.68 | 49.42 | 49.42 | -0.36% | 759,711 |
| Dec 9, 2025 | 48.86 | 50.05 | 48.74 | 49.60 | 49.60 | 1.93% | 797,522 |
| Dec 8, 2025 | 47.62 | 49.02 | 47.62 | 48.66 | 48.66 | 2.79% | 675,626 |
| Dec 5, 2025 | 47.40 | 48.80 | 47.14 | 47.34 | 47.34 | 0.25% | 874,403 |
| Dec 4, 2025 | 47.20 | 47.22 | 46.24 | 47.22 | 47.22 | 0.04% | 478,222 |
| Dec 3, 2025 | 46.58 | 47.52 | 45.90 | 47.20 | 47.20 | 3.65% | 817,444 |
| Dec 2, 2025 | 44.90 | 46.14 | 44.90 | 45.54 | 45.54 | 1.97% | 565,841 |
| Dec 1, 2025 | 46.42 | 46.42 | 43.16 | 44.66 | 44.66 | -2.91% | 890,758 |
| Nov 28, 2025 | 47.00 | 47.10 | 45.26 | 46.00 | 46.00 | -1.50% | 599,737 |
| Nov 27, 2025 | 46.20 | 47.00 | 45.74 | 46.70 | 46.70 | 1.97% | 655,970 |
| Nov 26, 2025 | 44.90 | 45.82 | 44.60 | 45.80 | 45.80 | 3.43% | 1,129,868 |
| Nov 25, 2025 | 45.34 | 45.58 | 43.70 | 44.28 | 44.28 | -0.45% | 660,768 |
| Nov 24, 2025 | 45.00 | 45.10 | 42.80 | 44.48 | 44.48 | -1.29% | 1,511,417 |
| Nov 21, 2025 | 46.42 | 46.70 | 44.40 | 45.06 | 45.06 | -4.82% | 1,288,962 |
| Nov 20, 2025 | 47.98 | 48.80 | 47.34 | 47.34 | 47.34 | -0.34% | 823,112 |
| Nov 19, 2025 | 49.52 | 49.54 | 47.22 | 47.50 | 47.50 | -3.38% | 1,039,718 |
| Nov 18, 2025 | 48.96 | 49.84 | 47.88 | 49.16 | 49.16 | -1.88% | 679,937 |
| Nov 17, 2025 | 50.20 | 50.55 | 49.60 | 50.10 | 50.10 | -0.79% | 598,260 |
| Nov 14, 2025 | 50.00 | 50.50 | 48.50 | 50.50 | 50.50 | 0.90% | 728,250 |
| Nov 13, 2025 | 48.34 | 50.65 | 48.06 | 50.05 | 50.05 | 4.31% | 886,343 |
| Nov 12, 2025 | 48.50 | 48.50 | 47.62 | 47.98 | 47.98 | -0.58% | 587,270 |
| Nov 11, 2025 | 48.96 | 49.48 | 47.72 | 48.26 | 48.26 | -0.98% | 633,792 |
| Nov 10, 2025 | 49.60 | 49.82 | 48.74 | 48.74 | 48.74 | 0.12% | 492,348 |
| Nov 7, 2025 | 48.30 | 49.18 | 47.48 | 48.68 | 48.68 | 1.37% | 597,349 |
| Nov 6, 2025 | 49.52 | 49.86 | 47.94 | 48.02 | 48.02 | -2.91% | 766,035 |
| Nov 5, 2025 | 50.70 | 51.05 | 49.26 | 49.46 | 49.46 | -2.83% | 773,919 |
| Nov 4, 2025 | 50.50 | 51.25 | 49.64 | 50.90 | 50.90 | 0.69% | 931,943 |
| Nov 3, 2025 | 48.50 | 50.85 | 48.12 | 50.55 | 50.55 | 5.40% | 1,049,414 |
| Oct 31, 2025 | 49.24 | 49.52 | 46.94 | 47.96 | 47.96 | -2.52% | 1,376,720 |
| Oct 30, 2025 | 49.12 | 50.45 | 47.16 | 49.20 | 49.20 | -1.52% | 1,480,296 |
| Oct 29, 2025 | 49.26 | 50.65 | 49.22 | 49.96 | 49.96 | 1.50% | 1,095,909 |
| Oct 28, 2025 | 49.46 | 51.00 | 47.96 | 49.22 | 49.22 | -0.49% | 2,446,348 |
| Oct 27, 2025 | 46.38 | 49.58 | 46.20 | 49.46 | 49.46 | 7.52% | 1,610,898 |
| Oct 24, 2025 | 44.98 | 46.38 | 44.72 | 46.00 | 46.00 | 3.00% | 800,214 |
| Oct 23, 2025 | 44.10 | 45.14 | 44.10 | 44.66 | 44.66 | 1.50% | 796,974 |
| Oct 22, 2025 | 43.40 | 44.48 | 43.40 | 44.00 | 44.00 | 1.71% | 1,369,879 |
| Oct 21, 2025 | 42.40 | 43.36 | 42.08 | 43.26 | 43.26 | 2.22% | 808,692 |
| Oct 20, 2025 | 42.26 | 42.68 | 41.80 | 42.32 | 42.32 | 2.62% | 665,456 |
| Oct 17, 2025 | 43.00 | 43.00 | 41.22 | 41.24 | 41.24 | -4.71% | 1,338,601 |
| Oct 16, 2025 | 42.14 | 44.20 | 42.12 | 43.28 | 43.28 | 2.56% | 1,541,683 |
| Oct 15, 2025 | 41.00 | 43.60 | 40.64 | 42.20 | 42.20 | 4.15% | 1,466,257 |
| Oct 14, 2025 | 40.10 | 40.52 | 39.18 | 40.52 | 40.52 | 0.15% | 668,143 |
| Oct 13, 2025 | 40.26 | 40.88 | 40.00 | 40.46 | 40.46 | 1.00% | 611,575 |
| Oct 10, 2025 | 41.06 | 41.34 | 39.80 | 40.06 | 40.06 | -2.29% | 881,777 |
| Oct 9, 2025 | 40.76 | 41.22 | 40.42 | 41.00 | 41.00 | 0.64% | 702,204 |
| Oct 8, 2025 | 39.86 | 40.80 | 39.86 | 40.74 | 40.74 | 2.31% | 870,041 |