INDUS Holding AG (ETR:INH)
Germany
· Delayed Price · Currency is EUR 29.85
0.00 (0.00%)
At close: Mar 6, 2026
INDUS Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.00 | 30.30 | 29.40 | 29.85 | 29.85 | - | 95,206 |
| Mar 5, 2026 | 30.60 | 30.65 | 29.85 | 29.85 | 29.85 | -2.93% | 148,492 |
| Mar 4, 2026 | 29.80 | 30.90 | 29.55 | 30.75 | 30.75 | 3.89% | 69,887 |
| Mar 3, 2026 | 29.85 | 29.95 | 29.30 | 29.60 | 29.60 | -2.79% | 91,291 |
| Mar 2, 2026 | 29.85 | 30.80 | 29.70 | 30.45 | 30.45 | -0.65% | 75,797 |
| Feb 27, 2026 | 30.45 | 30.90 | 30.05 | 30.65 | 30.65 | 0.99% | 709,561 |
| Feb 26, 2026 | 30.35 | 30.45 | 29.90 | 30.35 | 30.35 | -0.65% | 81,949 |
| Feb 25, 2026 | 30.15 | 30.70 | 29.80 | 30.55 | 30.55 | 0.66% | 172,760 |
| Feb 24, 2026 | 30.15 | 31.05 | 29.95 | 30.35 | 30.35 | 1.00% | 46,672 |
| Feb 23, 2026 | 30.15 | 30.40 | 30.00 | 30.05 | 30.05 | -0.50% | 33,394 |
| Feb 20, 2026 | 30.40 | 30.65 | 30.20 | 30.20 | 30.20 | -0.33% | 36,856 |
| Feb 19, 2026 | 30.85 | 30.90 | 30.10 | 30.30 | 30.30 | -1.46% | 29,905 |
| Feb 18, 2026 | 30.95 | 31.05 | 30.60 | 30.75 | 30.75 | -0.49% | 20,857 |
| Feb 17, 2026 | 30.75 | 31.00 | 30.40 | 30.90 | 30.90 | 0.49% | 27,088 |
| Feb 16, 2026 | 30.85 | 31.00 | 29.40 | 30.75 | 30.75 | 0.16% | 68,363 |
| Feb 13, 2026 | 31.25 | 31.35 | 30.65 | 30.70 | 30.70 | -1.76% | 27,870 |
| Feb 12, 2026 | 32.40 | 32.60 | 31.20 | 31.25 | 31.25 | -2.65% | 37,632 |
| Feb 11, 2026 | 33.35 | 33.50 | 31.80 | 32.10 | 32.10 | -3.89% | 37,161 |
| Feb 10, 2026 | 33.15 | 33.70 | 33.00 | 33.40 | 33.40 | 0.60% | 49,631 |
| Feb 9, 2026 | 32.60 | 33.25 | 32.40 | 33.20 | 33.20 | 2.79% | 48,390 |
| Feb 6, 2026 | 32.15 | 32.45 | 31.75 | 32.30 | 32.30 | 0.94% | 27,461 |
| Feb 5, 2026 | 31.95 | 32.45 | 31.70 | 32.00 | 32.00 | 0.47% | 40,958 |
| Feb 4, 2026 | 32.40 | 32.40 | 31.80 | 31.85 | 31.85 | -1.09% | 21,637 |
| Feb 3, 2026 | 32.35 | 32.50 | 31.80 | 32.20 | 32.20 | -0.31% | 60,198 |
| Feb 2, 2026 | 31.85 | 32.50 | 31.75 | 32.30 | 32.30 | 0.47% | 65,326 |
| Jan 30, 2026 | 31.50 | 32.20 | 31.30 | 32.15 | 32.15 | 2.39% | 32,128 |
| Jan 29, 2026 | 32.15 | 32.40 | 31.25 | 31.40 | 31.40 | -2.33% | 58,914 |
| Jan 28, 2026 | 31.90 | 32.15 | 31.80 | 32.15 | 32.15 | 0.78% | 34,818 |
| Jan 27, 2026 | 32.00 | 32.45 | 31.70 | 31.90 | 31.90 | -0.31% | 69,046 |
| Jan 26, 2026 | 31.45 | 32.00 | 31.40 | 32.00 | 32.00 | 1.75% | 31,330 |
| Jan 23, 2026 | 31.40 | 31.55 | 31.10 | 31.45 | 31.45 | 0.32% | 21,718 |
| Jan 22, 2026 | 30.20 | 31.35 | 30.20 | 31.35 | 31.35 | 4.67% | 36,382 |
| Jan 21, 2026 | 29.60 | 30.00 | 29.35 | 29.95 | 29.95 | 0.84% | 25,879 |
| Jan 20, 2026 | 29.75 | 29.90 | 29.20 | 29.70 | 29.70 | -0.67% | 50,547 |
| Jan 19, 2026 | 30.15 | 30.55 | 29.80 | 29.90 | 29.90 | -3.70% | 43,368 |
| Jan 16, 2026 | 31.15 | 31.45 | 31.00 | 31.05 | 31.05 | -0.64% | 23,888 |
| Jan 15, 2026 | 30.90 | 31.45 | 30.85 | 31.25 | 31.25 | 1.30% | 24,852 |
| Jan 14, 2026 | 30.45 | 31.00 | 30.30 | 30.85 | 30.85 | 1.15% | 33,029 |
| Jan 13, 2026 | 30.70 | 30.75 | 30.30 | 30.50 | 30.50 | -0.49% | 38,146 |
| Jan 12, 2026 | 30.05 | 30.75 | 29.90 | 30.65 | 30.65 | 2.00% | 60,890 |
| Jan 9, 2026 | 30.25 | 30.25 | 29.95 | 30.05 | 30.05 | -0.17% | 26,656 |
| Jan 8, 2026 | 30.10 | 30.25 | 29.60 | 30.10 | 30.10 | -0.33% | 48,451 |
| Jan 7, 2026 | 29.70 | 30.25 | 29.40 | 30.20 | 30.20 | 2.20% | 72,409 |
| Jan 6, 2026 | 29.25 | 29.75 | 28.90 | 29.55 | 29.55 | 1.55% | 51,660 |
| Jan 5, 2026 | 28.50 | 29.25 | 28.20 | 29.10 | 29.10 | 2.46% | 68,429 |
| Jan 2, 2026 | 28.05 | 28.40 | 27.90 | 28.40 | 28.40 | 0.71% | 40,302 |
| Dec 30, 2025 | 27.75 | 28.30 | 27.60 | 28.20 | 28.20 | 1.81% | 39,317 |
| Dec 29, 2025 | 27.10 | 27.75 | 27.05 | 27.70 | 27.70 | 1.65% | 43,381 |
| Dec 23, 2025 | 27.30 | 27.40 | 27.00 | 27.25 | 27.25 | -0.37% | 14,552 |
| Dec 22, 2025 | 27.10 | 27.35 | 27.00 | 27.35 | 27.35 | 0.74% | 15,961 |
| Dec 19, 2025 | 27.00 | 27.25 | 26.90 | 27.15 | 27.15 | - | 60,647 |
| Dec 18, 2025 | 26.75 | 27.20 | 26.70 | 27.15 | 27.15 | 0.93% | 14,352 |
| Dec 17, 2025 | 26.95 | 27.25 | 26.65 | 26.90 | 26.90 | -0.37% | 21,180 |
| Dec 16, 2025 | 27.20 | 27.35 | 26.95 | 27.00 | 27.00 | -1.28% | 14,891 |
| Dec 15, 2025 | 27.35 | 27.35 | 27.10 | 27.35 | 27.35 | 0.18% | 17,225 |
| Dec 12, 2025 | 27.00 | 27.60 | 27.00 | 27.30 | 27.30 | 0.55% | 28,677 |
| Dec 11, 2025 | 27.00 | 27.20 | 26.95 | 27.15 | 27.15 | 0.18% | 20,686 |
| Dec 10, 2025 | 27.25 | 27.50 | 26.95 | 27.10 | 27.10 | -1.28% | 19,234 |
| Dec 9, 2025 | 27.25 | 27.50 | 27.10 | 27.45 | 27.45 | 0.92% | 16,784 |
| Dec 8, 2025 | 27.30 | 27.50 | 27.10 | 27.20 | 27.20 | -0.37% | 30,765 |
| Dec 5, 2025 | 27.00 | 27.40 | 26.85 | 27.30 | 27.30 | 1.11% | 28,890 |
| Dec 4, 2025 | 26.75 | 27.30 | 26.75 | 27.00 | 27.00 | 1.12% | 24,955 |
| Dec 3, 2025 | 26.60 | 27.20 | 26.45 | 26.70 | 26.70 | 0.56% | 30,461 |
| Dec 2, 2025 | 26.50 | 26.70 | 26.30 | 26.55 | 26.55 | 0.76% | 22,052 |
| Dec 1, 2025 | 26.45 | 26.45 | 26.00 | 26.35 | 26.35 | -0.75% | 15,942 |
| Nov 28, 2025 | 26.40 | 26.70 | 26.40 | 26.55 | 26.55 | 0.57% | 17,460 |
| Nov 27, 2025 | 26.00 | 26.55 | 26.00 | 26.40 | 26.40 | 1.15% | 26,392 |
| Nov 26, 2025 | 26.25 | 26.35 | 25.90 | 26.10 | 26.10 | -0.38% | 20,377 |
| Nov 25, 2025 | 26.05 | 26.30 | 25.75 | 26.20 | 26.20 | 0.77% | 17,142 |
| Nov 24, 2025 | 25.70 | 26.05 | 25.55 | 26.00 | 26.00 | 1.76% | 15,809 |
| Nov 21, 2025 | 25.85 | 25.90 | 25.30 | 25.55 | 25.55 | -2.11% | 22,416 |
| Nov 20, 2025 | 25.75 | 26.35 | 25.55 | 26.10 | 26.10 | 1.95% | 61,105 |
| Nov 19, 2025 | 25.45 | 25.95 | 25.45 | 25.60 | 25.60 | - | 28,744 |
| Nov 18, 2025 | 25.30 | 25.90 | 25.10 | 25.60 | 25.60 | -0.58% | 43,240 |
| Nov 17, 2025 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | 0.39% | 35,823 |
| Nov 14, 2025 | 25.00 | 25.75 | 24.80 | 25.65 | 25.65 | 4.69% | 97,750 |
| Nov 13, 2025 | 24.50 | 24.60 | 24.10 | 24.50 | 24.50 | -1.21% | 65,533 |
| Nov 12, 2025 | 23.15 | 24.90 | 23.15 | 24.80 | 24.80 | 14.55% | 130,828 |
| Nov 11, 2025 | 21.55 | 21.65 | 21.35 | 21.65 | 21.65 | 0.46% | 15,181 |
| Nov 10, 2025 | 21.35 | 21.90 | 21.35 | 21.55 | 21.55 | 1.17% | 21,814 |
| Nov 7, 2025 | 21.40 | 21.80 | 21.15 | 21.30 | 21.30 | - | 24,625 |
| Nov 6, 2025 | 21.75 | 21.85 | 21.30 | 21.30 | 21.30 | -2.74% | 30,849 |
| Nov 5, 2025 | 21.85 | 22.00 | 21.60 | 21.90 | 21.90 | - | 10,848 |
| Nov 4, 2025 | 22.20 | 22.20 | 21.60 | 21.90 | 21.90 | -0.90% | 16,844 |
| Nov 3, 2025 | 22.45 | 22.55 | 21.95 | 22.10 | 22.10 | -1.56% | 15,268 |
| Oct 31, 2025 | 22.45 | 22.50 | 22.25 | 22.45 | 22.45 | - | 7,158 |
| Oct 30, 2025 | 22.70 | 22.75 | 22.40 | 22.45 | 22.45 | -1.32% | 10,484 |
| Oct 29, 2025 | 22.80 | 22.90 | 22.70 | 22.75 | 22.75 | -0.66% | 12,828 |
| Oct 28, 2025 | 22.65 | 23.00 | 22.65 | 22.90 | 22.90 | 0.66% | 12,751 |
| Oct 27, 2025 | 23.00 | 23.00 | 22.60 | 22.75 | 22.75 | -0.66% | 25,221 |
| Oct 24, 2025 | 23.05 | 23.10 | 22.70 | 22.90 | 22.90 | - | 16,383 |
| Oct 23, 2025 | 22.75 | 23.00 | 22.60 | 22.90 | 22.90 | 1.10% | 19,938 |
| Oct 22, 2025 | 22.50 | 22.75 | 22.35 | 22.65 | 22.65 | 0.67% | 20,739 |
| Oct 21, 2025 | 22.45 | 22.55 | 22.25 | 22.50 | 22.50 | -0.22% | 11,662 |
| Oct 20, 2025 | 22.20 | 22.55 | 22.10 | 22.55 | 22.55 | 2.04% | 10,884 |
| Oct 17, 2025 | 22.10 | 22.25 | 21.80 | 22.10 | 22.10 | -0.90% | 19,168 |
| Oct 16, 2025 | 22.05 | 22.30 | 22.00 | 22.30 | 22.30 | 1.13% | 13,849 |
| Oct 15, 2025 | 22.30 | 22.35 | 22.05 | 22.05 | 22.05 | -1.12% | 15,455 |
| Oct 14, 2025 | 22.75 | 22.75 | 22.05 | 22.30 | 22.30 | -2.41% | 24,283 |
| Oct 13, 2025 | 22.35 | 23.30 | 22.35 | 22.85 | 22.85 | 2.70% | 39,641 |