Indra Sistemas, S.A. (ETR:IDA)
Germany
· Delayed Price · Currency is EUR 49.74
+0.50 (1.02%)
Last updated: Apr 29, 2026, 11:07 AM CET
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | - | 1.00% | - |
| Apr 28, 2026 | 49.20 | 50.52 | 48.99 | 50.08 | 50.08 | 0.91% | 1,444 |
| Apr 27, 2026 | 48.95 | 49.90 | 48.25 | 49.63 | 49.63 | 3.03% | 1,080 |
| Apr 24, 2026 | 50.56 | 50.56 | 47.88 | 48.17 | 48.17 | -7.22% | 11,014 |
| Apr 23, 2026 | 53.00 | 53.00 | 51.74 | 51.92 | 51.92 | -0.76% | 1,016 |
| Apr 22, 2026 | 54.60 | 54.60 | 52.32 | 52.32 | 52.32 | -2.90% | 513 |
| Apr 21, 2026 | 55.00 | 55.28 | 53.50 | 53.88 | 53.88 | -0.96% | 722 |
| Apr 20, 2026 | 54.00 | 54.40 | 53.62 | 54.40 | 54.40 | -0.58% | 1,818 |
| Apr 17, 2026 | 56.02 | 56.02 | 54.72 | 54.72 | 54.72 | 1.03% | 1,891 |
| Apr 16, 2026 | 53.72 | 54.98 | 53.72 | 54.16 | 54.16 | 1.16% | 3,501 |
| Apr 15, 2026 | 52.04 | 53.70 | 52.04 | 53.54 | 53.54 | 2.65% | 2,374 |
| Apr 14, 2026 | 51.40 | 52.36 | 51.00 | 52.16 | 52.16 | 3.99% | 1,683 |
| Apr 13, 2026 | 49.92 | 50.32 | 48.73 | 50.16 | 50.16 | -0.04% | 1,852 |
| Apr 10, 2026 | 52.24 | 52.70 | 49.14 | 50.18 | 50.18 | -3.24% | 3,768 |
| Apr 9, 2026 | 52.46 | 52.52 | 51.36 | 51.86 | 51.86 | -1.22% | 5,164 |
| Apr 8, 2026 | 51.56 | 53.16 | 51.56 | 52.50 | 52.50 | 8.67% | 4,252 |
| Apr 7, 2026 | 48.84 | 50.60 | 48.31 | 48.31 | 48.31 | 0.86% | 11,392 |
| Apr 2, 2026 | 47.62 | 49.60 | 47.42 | 47.90 | 47.90 | -1.24% | 4,726 |
| Apr 1, 2026 | 47.20 | 49.40 | 43.86 | 48.50 | 48.50 | 2.93% | 12,892 |
| Mar 31, 2026 | 46.70 | 47.54 | 46.66 | 47.12 | 47.12 | 4.66% | 2,206 |
| Mar 30, 2026 | 44.34 | 45.16 | 43.60 | 45.02 | 45.02 | -0.62% | 1,944 |
| Mar 27, 2026 | 46.14 | 46.14 | 44.92 | 45.30 | 45.30 | -4.11% | 1,610 |
| Mar 26, 2026 | 48.18 | 48.18 | 46.92 | 47.24 | 47.24 | -1.05% | 1,467 |
| Mar 25, 2026 | 47.34 | 48.00 | 47.34 | 47.74 | 47.74 | 1.88% | 3,339 |
| Mar 24, 2026 | 48.38 | 48.38 | 46.38 | 46.86 | 46.86 | -3.74% | 3,656 |
| Mar 23, 2026 | 48.52 | 50.20 | 47.74 | 48.68 | 48.68 | -4.27% | 2,391 |
| Mar 20, 2026 | 52.05 | 52.05 | 50.30 | 50.85 | 50.85 | 4.63% | 707 |
| Mar 19, 2026 | 55.40 | 55.45 | 47.38 | 48.60 | 48.60 | -15.33% | 41,137 |
| Mar 18, 2026 | 57.95 | 58.05 | 57.25 | 57.40 | 57.40 | 0.44% | 240 |
| Mar 17, 2026 | 57.15 | 57.45 | 54.50 | 57.15 | 57.15 | -4.51% | 2,152 |
| Mar 16, 2026 | 58.50 | 60.45 | 58.50 | 59.85 | 59.85 | 1.44% | 1,866 |
| Mar 13, 2026 | 59.25 | 59.85 | 58.45 | 59.00 | 59.00 | -1.67% | 1,545 |
| Mar 12, 2026 | 61.30 | 61.45 | 60.00 | 60.00 | 60.00 | -1.80% | 161 |
| Mar 11, 2026 | 60.80 | 61.25 | 59.70 | 61.10 | 61.10 | 0.99% | 1,249 |
| Mar 10, 2026 | 59.80 | 62.35 | 59.80 | 60.50 | 60.50 | 0.83% | 361 |
| Mar 9, 2026 | 60.00 | 60.10 | 59.80 | 60.00 | 60.00 | 0.17% | 258 |
| Mar 6, 2026 | 62.35 | 62.60 | 59.90 | 59.90 | 59.90 | -2.92% | 2,508 |
| Mar 5, 2026 | 64.55 | 65.35 | 61.70 | 61.70 | 61.70 | -3.52% | 747 |
| Mar 4, 2026 | 60.45 | 64.40 | 60.45 | 63.95 | 63.95 | 4.84% | 1,684 |
| Mar 3, 2026 | 63.20 | 63.20 | 60.65 | 61.00 | 61.00 | -2.94% | 998 |
| Mar 2, 2026 | 64.00 | 64.75 | 62.05 | 62.85 | 62.85 | -0.95% | 1,491 |
| Feb 27, 2026 | 63.00 | 63.45 | 60.95 | 63.45 | 63.45 | 2.92% | 2,393 |
| Feb 26, 2026 | 56.50 | 63.30 | 56.25 | 61.65 | 61.65 | 19.13% | 30,555 |
| Feb 25, 2026 | 50.80 | 51.75 | 50.20 | 51.75 | 51.75 | 1.87% | 377 |
| Feb 24, 2026 | 52.25 | 52.25 | 50.50 | 50.80 | 50.80 | -3.24% | 406 |
| Feb 23, 2026 | 53.85 | 53.85 | 52.50 | 52.50 | 52.50 | -3.05% | 1,005 |
| Feb 20, 2026 | 53.45 | 54.25 | 52.95 | 54.15 | 54.15 | 1.50% | 3,480 |
| Feb 19, 2026 | 53.15 | 53.90 | 53.15 | 53.35 | 53.35 | - | 536 |
| Feb 18, 2026 | 52.60 | 53.50 | 52.45 | 53.35 | 53.35 | 3.09% | 5,936 |
| Feb 17, 2026 | 52.55 | 52.55 | 51.45 | 51.75 | 51.75 | -0.96% | 1,729 |
| Feb 16, 2026 | 52.05 | 52.30 | 52.05 | 52.25 | 52.25 | 5.00% | 1,744 |
| Feb 13, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -3.94% | 80 |
| Feb 11, 2026 | 50.60 | 52.15 | 49.66 | 51.80 | 51.80 | 3.39% | 974 |
| Feb 10, 2026 | 51.20 | 51.20 | 49.78 | 50.10 | 50.10 | -0.89% | 3,842 |
| Feb 9, 2026 | 49.56 | 50.55 | 49.56 | 50.55 | 50.55 | 3.33% | 120 |
| Feb 6, 2026 | 47.46 | 49.32 | 47.46 | 48.92 | 48.92 | 2.00% | 299 |
| Feb 5, 2026 | 46.54 | 48.08 | 46.52 | 47.96 | 47.96 | 3.01% | 2,089 |
| Feb 4, 2026 | 48.44 | 48.44 | 45.98 | 46.56 | 46.56 | -6.84% | 1,623 |
| Feb 3, 2026 | 55.10 | 55.10 | 49.82 | 49.98 | 49.98 | -7.01% | 1,543 |
| Feb 2, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -3.67% | 100 |
| Jan 30, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 2.01% | - |
| Jan 29, 2026 | 54.15 | 55.55 | 54.00 | 54.70 | 54.70 | -1.97% | 389 |
| Jan 28, 2026 | 55.05 | 55.80 | 54.70 | 55.80 | 55.80 | 2.39% | 180 |
| Jan 27, 2026 | 54.90 | 55.05 | 54.35 | 54.50 | 54.50 | -0.46% | 2,777 |
| Jan 26, 2026 | 54.25 | 54.85 | 54.10 | 54.75 | 54.75 | -0.18% | 499 |
| Jan 23, 2026 | 54.85 | 55.00 | 54.75 | 54.85 | 54.85 | 0.73% | 222 |
| Jan 22, 2026 | 53.75 | 54.45 | 53.40 | 54.45 | 54.45 | 1.21% | 772 |
| Jan 21, 2026 | 54.60 | 54.80 | 53.80 | 53.80 | 53.80 | -1.56% | 1,514 |
| Jan 20, 2026 | 55.95 | 56.00 | 54.55 | 54.65 | 54.65 | -4.37% | 848 |
| Jan 19, 2026 | 59.70 | 59.80 | 56.70 | 57.15 | 57.15 | -1.64% | 8,757 |
| Jan 16, 2026 | 59.35 | 61.15 | 58.10 | 58.10 | 58.10 | 1.13% | 1,196 |
| Jan 15, 2026 | 57.40 | 57.65 | 57.25 | 57.45 | 57.45 | 0.17% | 1,933 |
| Jan 14, 2026 | 58.00 | 58.05 | 57.25 | 57.35 | 57.35 | -1.29% | 2,245 |
| Jan 13, 2026 | 58.65 | 58.65 | 57.30 | 58.10 | 58.10 | -2.02% | 907 |
| Jan 12, 2026 | 58.40 | 60.00 | 58.40 | 59.30 | 59.30 | 1.02% | 5,100 |
| Jan 9, 2026 | 57.40 | 58.70 | 56.90 | 58.70 | 58.70 | 3.07% | 201 |
| Jan 8, 2026 | 59.75 | 59.75 | 56.95 | 56.95 | 56.95 | -0.87% | 1,002 |
| Jan 7, 2026 | 56.35 | 57.45 | 55.90 | 57.45 | 57.45 | 6.59% | 12,655 |
| Jan 6, 2026 | 54.25 | 54.40 | 53.30 | 53.90 | 53.90 | -0.55% | 1,049 |
| Jan 5, 2026 | 50.80 | 54.20 | 50.80 | 54.20 | 54.20 | 6.80% | 5,988 |
| Jan 2, 2026 | 48.70 | 50.75 | 48.70 | 50.75 | 50.75 | 6.08% | 532 |
| Dec 30, 2025 | 47.30 | 47.84 | 47.30 | 47.84 | 47.84 | 2.00% | 2,885 |
| Dec 29, 2025 | 46.68 | 47.42 | 46.68 | 46.90 | 46.90 | -2.49% | 2,183 |
| Dec 23, 2025 | 48.24 | 48.24 | 48.10 | 48.10 | 48.10 | -2.00% | 39 |
| Dec 22, 2025 | 47.98 | 49.08 | 47.70 | 49.08 | 49.08 | - | 280 |
| Dec 19, 2025 | 47.66 | 49.08 | 47.66 | 49.08 | 49.08 | 2.85% | 815 |
| Dec 18, 2025 | 46.38 | 47.82 | 46.38 | 47.72 | 47.72 | 4.28% | 543 |
| Dec 17, 2025 | 45.98 | 46.50 | 45.76 | 45.76 | 45.76 | -1.42% | 414 |
| Dec 16, 2025 | 47.42 | 47.42 | 46.32 | 46.42 | 46.42 | -4.25% | 2,414 |
| Dec 15, 2025 | 48.20 | 48.48 | 48.20 | 48.48 | 48.48 | 0.58% | 7 |
| Dec 12, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.27% | 32 |
| Dec 11, 2025 | 49.26 | 49.92 | 49.26 | 49.32 | 49.32 | -0.32% | 620 |
| Dec 9, 2025 | 49.78 | 49.80 | 49.48 | 49.48 | 49.48 | 2.61% | 534 |
| Dec 8, 2025 | 48.08 | 48.22 | 48.08 | 48.22 | 48.22 | 1.52% | 1,428 |
| Dec 5, 2025 | 47.84 | 47.92 | 47.50 | 47.50 | 47.50 | 2.24% | 202 |
| Dec 4, 2025 | 46.76 | 46.76 | 46.44 | 46.46 | 46.46 | -1.40% | 250 |
| Dec 3, 2025 | 46.00 | 47.56 | 46.00 | 47.12 | 47.12 | 3.47% | 4,886 |
| Dec 2, 2025 | 45.70 | 45.72 | 45.12 | 45.54 | 45.54 | 1.88% | 1,484 |
| Dec 1, 2025 | 45.24 | 45.24 | 43.46 | 44.70 | 44.70 | -2.57% | 1,971 |
| Nov 28, 2025 | 46.56 | 46.56 | 45.48 | 45.88 | 45.88 | -1.59% | 366 |