Indra Sistemas, S.A. (BME:IDR)
Spain
· Delayed Price · Currency is EUR 50.40
+0.32 (0.64%)
Apr 28, 2026, 5:35 PM CET
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.08 | 50.68 | 48.41 | 50.40 | 50.40 | 0.64% | 1,100,053 |
| Apr 27, 2026 | 48.41 | 50.26 | 47.79 | 50.08 | 50.08 | 5.03% | 1,530,210 |
| Apr 24, 2026 | 51.50 | 51.60 | 47.68 | 47.68 | 47.68 | -8.59% | 1,832,476 |
| Apr 23, 2026 | 53.76 | 53.78 | 51.58 | 52.16 | 52.16 | -3.41% | 992,490 |
| Apr 22, 2026 | 54.50 | 55.10 | 53.72 | 54.00 | 54.00 | -0.04% | 796,063 |
| Apr 21, 2026 | 55.00 | 55.58 | 53.44 | 54.02 | 54.02 | -1.42% | 1,216,906 |
| Apr 20, 2026 | 54.22 | 55.32 | 53.54 | 54.80 | 54.80 | -0.29% | 1,021,849 |
| Apr 17, 2026 | 54.12 | 56.16 | 53.72 | 54.96 | 54.96 | 2.04% | 1,364,753 |
| Apr 16, 2026 | 53.92 | 55.16 | 53.48 | 53.86 | 53.86 | 1.05% | 1,264,146 |
| Apr 15, 2026 | 52.76 | 53.78 | 51.82 | 53.30 | 53.30 | 2.34% | 1,143,159 |
| Apr 14, 2026 | 50.70 | 52.44 | 50.46 | 52.08 | 52.08 | 3.58% | 1,193,465 |
| Apr 13, 2026 | 50.00 | 50.40 | 48.42 | 50.28 | 50.28 | -0.36% | 1,431,481 |
| Apr 10, 2026 | 52.24 | 52.80 | 48.84 | 50.46 | 50.46 | -3.41% | 1,953,999 |
| Apr 9, 2026 | 52.40 | 52.74 | 51.18 | 52.24 | 52.24 | -1.36% | 1,033,471 |
| Apr 8, 2026 | 52.64 | 53.34 | 50.94 | 52.96 | 52.96 | 8.15% | 2,273,207 |
| Apr 7, 2026 | 49.64 | 50.68 | 48.50 | 48.97 | 48.97 | -0.75% | 1,676,780 |
| Apr 2, 2026 | 48.04 | 49.64 | 47.00 | 49.34 | 49.34 | 1.27% | 1,666,299 |
| Apr 1, 2026 | 48.92 | 49.56 | 43.44 | 48.72 | 48.72 | 3.13% | 3,400,945 |
| Mar 31, 2026 | 45.76 | 47.60 | 45.14 | 47.24 | 47.24 | 4.19% | 1,465,546 |
| Mar 30, 2026 | 44.50 | 45.34 | 43.40 | 45.34 | 45.34 | 0.76% | 1,491,681 |
| Mar 27, 2026 | 47.00 | 47.08 | 44.84 | 45.00 | 45.00 | -4.42% | 1,313,687 |
| Mar 26, 2026 | 49.84 | 49.84 | 46.78 | 47.08 | 47.08 | -1.96% | 1,393,585 |
| Mar 25, 2026 | 48.50 | 49.00 | 47.06 | 48.02 | 48.02 | 2.96% | 1,240,269 |
| Mar 24, 2026 | 48.84 | 48.84 | 45.90 | 46.64 | 46.64 | -4.19% | 1,695,945 |
| Mar 23, 2026 | 48.92 | 50.55 | 47.22 | 48.68 | 48.68 | -2.93% | 1,473,662 |
| Mar 20, 2026 | 51.30 | 52.35 | 49.98 | 50.15 | 50.15 | 0.30% | 3,017,394 |
| Mar 19, 2026 | 55.70 | 56.50 | 46.20 | 50.00 | 50.00 | -12.28% | 3,045,787 |
| Mar 18, 2026 | 58.20 | 58.70 | 57.00 | 57.00 | 57.00 | -0.18% | 1,015,523 |
| Mar 17, 2026 | 58.60 | 59.00 | 54.35 | 57.10 | 57.10 | -4.19% | 2,299,746 |
| Mar 16, 2026 | 59.85 | 60.40 | 58.35 | 59.60 | 59.60 | 1.02% | 736,485 |
| Mar 13, 2026 | 59.80 | 60.40 | 58.15 | 59.00 | 59.00 | -1.58% | 875,163 |
| Mar 12, 2026 | 61.00 | 61.95 | 59.85 | 59.95 | 59.95 | -1.80% | 918,529 |
| Mar 11, 2026 | 61.50 | 61.55 | 59.55 | 61.05 | 61.05 | 0.33% | 898,276 |
| Mar 10, 2026 | 61.80 | 62.45 | 59.25 | 60.85 | 60.85 | 1.42% | 905,480 |
| Mar 9, 2026 | 59.35 | 60.90 | 58.20 | 60.00 | 60.00 | 0.08% | 693,579 |
| Mar 6, 2026 | 62.55 | 63.00 | 59.55 | 59.95 | 59.95 | -3.07% | 927,442 |
| Mar 5, 2026 | 65.00 | 65.70 | 61.25 | 61.85 | 61.85 | -4.11% | 1,333,679 |
| Mar 4, 2026 | 60.00 | 64.55 | 59.95 | 64.50 | 64.50 | 5.22% | 1,169,196 |
| Mar 3, 2026 | 62.60 | 63.75 | 60.40 | 61.30 | 61.30 | -1.84% | 1,323,068 |
| Mar 2, 2026 | 62.90 | 66.15 | 61.80 | 62.45 | 62.45 | -0.48% | 1,799,916 |
| 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% | 6,136,024 |
| 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% | 1,071,501 |
| 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 | - | 923,925 |
| Feb 12, 2026 | 52.00 | 52.60 | 50.85 | 51.10 | 51.10 | -1.73% | 1,275,558 |
| 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% | 820,281 |
| 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% | 599,026 |
| 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% | 585,514 |
| 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% | 521,073 |
| 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% | 1,122,459 |
| 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% | 887,233 |
| 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% | 1,241,861 |
| 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% | 587,241 |
| 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% | 479,186 |
| Dec 3, 2025 | 46.58 | 47.52 | 45.90 | 47.20 | 47.20 | 3.65% | 817,444 |