Indra Sistemas, S.A. (BME:IDR)
Spain
· Delayed Price · Currency is EUR 47.34
+0.12 (0.25%)
At close: Dec 5, 2025
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 38.60 | 39.82 | 38.40 | 39.82 | 39.82 | 2.58% | 757,491 |
| Oct 6, 2025 | 39.58 | 39.82 | 38.80 | 38.82 | 38.82 | -1.27% | 530,066 |
| Oct 3, 2025 | 39.34 | 39.86 | 39.18 | 39.32 | 39.32 | -0.46% | 664,940 |
| Oct 2, 2025 | 37.80 | 39.50 | 37.78 | 39.50 | 39.50 | 4.55% | 906,455 |
| Oct 1, 2025 | 38.00 | 38.10 | 36.92 | 37.78 | 37.78 | -0.84% | 833,161 |
| Sep 30, 2025 | 39.22 | 39.32 | 37.92 | 38.10 | 38.10 | -2.66% | 857,265 |
| Sep 29, 2025 | 39.60 | 39.60 | 38.16 | 39.14 | 39.14 | 0.26% | 775,318 |
| Sep 26, 2025 | 39.60 | 39.60 | 38.82 | 39.04 | 39.04 | -0.05% | 545,092 |
| Sep 25, 2025 | 39.40 | 39.80 | 37.50 | 39.06 | 39.06 | -1.41% | 942,346 |
| Sep 24, 2025 | 38.34 | 39.78 | 38.22 | 39.62 | 39.62 | 4.65% | 1,240,353 |
| Sep 23, 2025 | 38.00 | 38.16 | 36.90 | 37.86 | 37.86 | -0.11% | 807,910 |
| Sep 22, 2025 | 36.50 | 38.32 | 36.40 | 37.90 | 37.90 | 3.95% | 1,302,848 |
| Sep 19, 2025 | 34.68 | 36.46 | 34.48 | 36.46 | 36.46 | 5.19% | 1,376,566 |
| Sep 18, 2025 | 34.86 | 34.96 | 34.32 | 34.66 | 34.66 | 0.81% | 596,638 |
| Sep 17, 2025 | 34.80 | 35.04 | 34.28 | 34.38 | 34.38 | - | 549,234 |
| Sep 16, 2025 | 34.48 | 34.68 | 33.56 | 34.38 | 34.38 | 0.29% | 842,458 |
| Sep 15, 2025 | 34.00 | 34.72 | 33.98 | 34.28 | 34.28 | 0.88% | 709,118 |
| Sep 12, 2025 | 33.18 | 33.98 | 33.08 | 33.98 | 33.98 | 3.03% | 673,264 |
| Sep 11, 2025 | 32.60 | 33.08 | 32.38 | 32.98 | 32.98 | 0.61% | 552,240 |
| Sep 10, 2025 | 33.24 | 33.34 | 32.62 | 32.78 | 32.78 | -0.49% | 521,863 |
| Sep 9, 2025 | 33.50 | 33.50 | 32.64 | 32.94 | 32.94 | -1.67% | 670,363 |
| Sep 8, 2025 | 33.16 | 33.56 | 32.98 | 33.50 | 33.50 | 1.89% | 633,579 |
| Sep 5, 2025 | 33.80 | 34.10 | 32.68 | 32.88 | 32.88 | -2.32% | 905,224 |
| Sep 4, 2025 | 33.28 | 34.06 | 33.16 | 33.66 | 33.66 | 1.20% | 491,399 |
| Sep 3, 2025 | 33.54 | 33.58 | 32.94 | 33.26 | 33.26 | -1.13% | 561,898 |
| Sep 2, 2025 | 34.32 | 34.32 | 32.90 | 33.64 | 33.64 | -1.75% | 684,646 |
| Sep 1, 2025 | 34.94 | 34.96 | 34.06 | 34.24 | 34.24 | -0.70% | 517,121 |
| Aug 29, 2025 | 34.40 | 34.94 | 34.22 | 34.48 | 34.48 | 0.12% | 617,792 |
| Aug 28, 2025 | 34.30 | 34.44 | 33.52 | 34.44 | 34.44 | 0.94% | 662,011 |
| Aug 27, 2025 | 34.20 | 34.26 | 33.72 | 34.12 | 34.12 | 0.29% | 384,576 |
| Aug 26, 2025 | 33.80 | 34.20 | 33.58 | 34.02 | 34.02 | 0.06% | 442,030 |
| Aug 25, 2025 | 33.90 | 34.26 | 33.76 | 34.00 | 34.00 | 0.41% | 486,771 |
| Aug 22, 2025 | 33.46 | 33.86 | 33.46 | 33.86 | 33.86 | 0.89% | 446,048 |
| Aug 21, 2025 | 33.36 | 33.64 | 33.16 | 33.56 | 33.56 | 1.08% | 518,055 |
| Aug 20, 2025 | 33.00 | 33.32 | 32.72 | 33.20 | 33.20 | -0.42% | 1,047,786 |
| Aug 19, 2025 | 34.92 | 34.92 | 33.34 | 33.34 | 33.34 | -4.31% | 905,295 |
| Aug 18, 2025 | 34.32 | 34.84 | 34.30 | 34.84 | 34.84 | 1.87% | 597,316 |
| Aug 15, 2025 | 34.70 | 34.76 | 33.74 | 34.20 | 34.20 | -1.67% | 699,818 |
| Aug 14, 2025 | 34.60 | 35.00 | 34.38 | 34.78 | 34.78 | 0.64% | 641,233 |
| Aug 13, 2025 | 34.92 | 35.58 | 34.54 | 34.56 | 34.56 | -0.63% | 624,984 |
| Aug 12, 2025 | 34.64 | 34.94 | 34.32 | 34.78 | 34.78 | 0.17% | 563,196 |
| Aug 11, 2025 | 34.52 | 34.72 | 33.80 | 34.72 | 34.72 | 0.29% | 886,517 |
| Aug 8, 2025 | 35.10 | 35.54 | 34.48 | 34.62 | 34.62 | -2.20% | 794,610 |
| Aug 7, 2025 | 36.90 | 36.94 | 35.14 | 35.40 | 35.40 | -3.23% | 812,508 |
| Aug 6, 2025 | 36.50 | 36.62 | 36.06 | 36.58 | 36.58 | 0.11% | 596,577 |
| Aug 5, 2025 | 36.56 | 36.98 | 36.54 | 36.54 | 36.54 | 0.94% | 534,515 |
| Aug 4, 2025 | 36.02 | 36.36 | 35.78 | 36.20 | 36.20 | 1.06% | 571,941 |
| Aug 1, 2025 | 36.20 | 36.24 | 35.18 | 35.82 | 35.82 | -1.43% | 626,074 |
| Jul 31, 2025 | 36.90 | 37.16 | 36.24 | 36.34 | 36.34 | -0.44% | 645,829 |
| Jul 30, 2025 | 36.18 | 36.74 | 35.72 | 36.50 | 36.50 | 0.94% | 697,830 |
| Jul 29, 2025 | 35.92 | 36.76 | 35.80 | 36.16 | 36.16 | 0.33% | 1,228,022 |
| Jul 28, 2025 | 36.94 | 37.00 | 35.70 | 36.04 | 36.04 | -2.49% | 1,000,196 |
| Jul 25, 2025 | 37.96 | 38.00 | 36.84 | 36.96 | 36.96 | -2.58% | 892,829 |
| Jul 24, 2025 | 38.62 | 39.10 | 37.32 | 37.94 | 37.94 | 1.77% | 1,961,124 |
| Jul 23, 2025 | 38.60 | 38.68 | 37.06 | 37.28 | 37.28 | -2.92% | 895,702 |
| Jul 22, 2025 | 39.08 | 39.16 | 38.10 | 38.40 | 38.40 | -1.79% | 835,841 |
| Jul 21, 2025 | 38.98 | 39.16 | 38.32 | 39.10 | 39.10 | 0.67% | 710,738 |