Indra Sistemas, S.A. (VIE:IDR)
Austria
· Delayed Price · Currency is EUR 48.40
+1.76 (3.77%)
At close: Dec 5, 2025
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.68 | 48.40 | 47.68 | 48.40 | 48.40 | 3.77% | - |
| Dec 4, 2025 | 46.38 | 46.64 | 46.38 | 46.64 | 46.64 | 0.87% | - |
| Dec 3, 2025 | 46.60 | 46.60 | 46.10 | 46.24 | 46.24 | 1.45% | - |
| Dec 2, 2025 | 45.68 | 45.68 | 45.02 | 45.58 | 45.58 | 3.12% | - |
| Dec 1, 2025 | 45.50 | 45.50 | 43.52 | 44.20 | 44.20 | -2.94% | - |
| Nov 28, 2025 | 46.62 | 46.62 | 45.48 | 45.54 | 45.54 | -1.60% | - |
| Nov 27, 2025 | 45.96 | 46.64 | 45.96 | 46.28 | 46.28 | 1.80% | - |
| Nov 26, 2025 | 44.68 | 45.46 | 44.68 | 45.46 | 45.46 | 2.43% | - |
| Nov 25, 2025 | 45.40 | 45.40 | 44.38 | 44.38 | 44.38 | -0.80% | - |
| Nov 24, 2025 | 44.78 | 44.78 | 44.06 | 44.74 | 44.74 | -1.06% | - |
| Nov 21, 2025 | 45.48 | 45.48 | 44.76 | 45.22 | 45.22 | -6.10% | - |
| Nov 20, 2025 | 47.80 | 48.48 | 47.80 | 48.16 | 48.16 | 0.88% | - |
| Nov 19, 2025 | 49.22 | 49.22 | 47.74 | 47.74 | 47.74 | -2.81% | - |
| Nov 18, 2025 | 48.82 | 49.40 | 48.82 | 49.12 | 49.12 | -2.05% | 512 |
| Nov 17, 2025 | 50.15 | 50.40 | 50.15 | 50.15 | 50.15 | 1.85% | - |
| Nov 14, 2025 | 49.18 | 49.24 | 48.78 | 49.24 | 49.24 | -2.11% | - |
| Nov 13, 2025 | 48.58 | 50.30 | 48.58 | 50.30 | 50.30 | 4.66% | - |
| Nov 12, 2025 | 47.84 | 48.06 | 47.74 | 48.06 | 48.06 | -0.12% | - |
| Nov 11, 2025 | 48.80 | 48.80 | 48.12 | 48.12 | 48.12 | -1.88% | 177 |
| Nov 10, 2025 | 49.16 | 49.82 | 49.04 | 49.04 | 49.04 | 0.82% | - |
| Nov 7, 2025 | 48.22 | 48.64 | 47.72 | 48.64 | 48.64 | 0.25% | - |
| Nov 6, 2025 | 49.88 | 49.88 | 48.52 | 48.52 | 48.52 | -2.37% | - |
| Nov 5, 2025 | 50.85 | 50.85 | 49.66 | 49.70 | 49.70 | -1.09% | - |
| Nov 4, 2025 | 51.45 | 51.45 | 49.80 | 50.25 | 50.25 | -0.40% | 100 |
| Nov 3, 2025 | 48.52 | 50.45 | 48.52 | 50.45 | 50.45 | 6.34% | 256 |
| Oct 31, 2025 | 49.28 | 49.28 | 47.04 | 47.44 | 47.44 | -3.50% | 171 |
| Oct 30, 2025 | 49.96 | 49.96 | 48.32 | 49.16 | 49.16 | -2.46% | 1,510 |
| Oct 29, 2025 | 49.70 | 50.40 | 49.70 | 50.40 | 50.40 | 3.19% | - |
| Oct 28, 2025 | 49.26 | 50.80 | 48.84 | 48.84 | 48.84 | - | 332 |
| Oct 27, 2025 | 47.22 | 48.84 | 47.22 | 48.84 | 48.84 | 5.67% | - |
| Oct 24, 2025 | 44.82 | 46.22 | 44.82 | 46.22 | 46.22 | 3.91% | - |
| Oct 23, 2025 | 44.58 | 44.84 | 44.48 | 44.48 | 44.48 | 1.37% | - |
| Oct 22, 2025 | 43.94 | 44.30 | 43.88 | 43.88 | 43.88 | 1.53% | 256 |
| Oct 21, 2025 | 42.52 | 43.22 | 42.46 | 43.22 | 43.22 | 1.27% | - |
| Oct 20, 2025 | 41.88 | 42.68 | 41.88 | 42.68 | 42.68 | 1.91% | 204 |
| Oct 17, 2025 | 42.56 | 42.56 | 41.88 | 41.88 | 41.88 | -3.46% | - |
| Oct 16, 2025 | 42.54 | 44.06 | 42.54 | 43.38 | 43.38 | 0.42% | 5 |
| Oct 15, 2025 | 40.80 | 43.20 | 40.80 | 43.20 | 43.20 | 7.89% | - |
| Oct 14, 2025 | 40.24 | 40.24 | 39.34 | 40.04 | 40.04 | -0.30% | - |
| Oct 13, 2025 | 40.62 | 40.62 | 40.16 | 40.16 | 40.16 | -0.54% | - |
| Oct 10, 2025 | 41.32 | 41.32 | 40.04 | 40.38 | 40.38 | -1.46% | 200 |
| Oct 9, 2025 | 40.60 | 41.08 | 40.60 | 40.98 | 40.98 | 1.44% | - |
| Oct 8, 2025 | 40.22 | 40.46 | 40.22 | 40.40 | 40.40 | 2.07% | - |
| Oct 7, 2025 | 38.64 | 39.58 | 38.64 | 39.58 | 39.58 | 0.92% | - |
| Oct 6, 2025 | 39.72 | 39.72 | 39.20 | 39.22 | 39.22 | -1.01% | - |
| Oct 3, 2025 | 39.42 | 39.64 | 39.38 | 39.62 | 39.62 | 1.54% | - |
| Oct 2, 2025 | 38.00 | 39.02 | 38.00 | 39.02 | 39.02 | 4.89% | - |
| Oct 1, 2025 | 37.64 | 37.64 | 37.16 | 37.20 | 37.20 | -3.43% | - |
| Sep 30, 2025 | 39.22 | 39.22 | 38.52 | 38.52 | 38.52 | -1.73% | - |
| Sep 29, 2025 | 39.24 | 39.24 | 38.76 | 39.20 | 39.20 | 0.20% | - |
| Sep 26, 2025 | 39.28 | 39.28 | 38.94 | 39.12 | 39.12 | 0.98% | - |
| Sep 25, 2025 | 39.82 | 39.82 | 38.74 | 38.74 | 38.74 | -1.53% | - |
| Sep 24, 2025 | 38.96 | 39.72 | 38.96 | 39.34 | 39.34 | 4.13% | - |
| Sep 23, 2025 | 37.80 | 37.98 | 37.62 | 37.78 | 37.78 | -1.31% | - |
| Sep 22, 2025 | 36.74 | 38.28 | 36.74 | 38.28 | 38.28 | 6.63% | - |
| Sep 19, 2025 | 34.34 | 35.90 | 34.34 | 35.90 | 35.90 | 4.24% | - |
| Sep 18, 2025 | 34.94 | 34.94 | 34.44 | 34.44 | 34.44 | -0.52% | - |
| Sep 17, 2025 | 34.80 | 34.80 | 34.42 | 34.62 | 34.62 | 2.43% | - |
| Sep 16, 2025 | 34.38 | 34.38 | 33.66 | 33.80 | 33.80 | -2.20% | - |
| Sep 15, 2025 | 34.06 | 34.56 | 34.06 | 34.56 | 34.56 | 2.49% | - |
| Sep 12, 2025 | 33.40 | 33.72 | 33.26 | 33.72 | 33.72 | 2.37% | - |
| Sep 11, 2025 | 32.68 | 32.94 | 32.68 | 32.94 | 32.94 | 0.18% | - |
| Sep 10, 2025 | 33.28 | 33.28 | 32.88 | 32.88 | 32.88 | 0.55% | - |
| Sep 9, 2025 | 32.90 | 32.90 | 32.70 | 32.70 | 32.70 | -1.68% | - |
| Sep 8, 2025 | 33.46 | 33.46 | 33.08 | 33.26 | 33.26 | 0.67% | - |
| Sep 5, 2025 | 33.98 | 33.98 | 32.94 | 33.04 | 33.04 | -1.61% | - |
| Sep 4, 2025 | 33.48 | 33.58 | 33.30 | 33.58 | 33.58 | 0.96% | - |
| Sep 3, 2025 | 33.50 | 33.50 | 33.26 | 33.26 | 33.26 | 0.91% | - |
| Sep 2, 2025 | 33.96 | 33.96 | 32.96 | 32.96 | 32.96 | -4.35% | - |
| Sep 1, 2025 | 34.80 | 34.80 | 34.28 | 34.46 | 34.46 | -0.17% | - |
| Aug 29, 2025 | 34.54 | 34.54 | 34.30 | 34.52 | 34.52 | 1.29% | - |
| Aug 28, 2025 | 34.26 | 34.26 | 33.60 | 34.08 | 34.08 | 0.41% | - |
| Aug 27, 2025 | 34.24 | 34.24 | 33.94 | 33.94 | 33.94 | 0.06% | - |
| Aug 26, 2025 | 33.72 | 33.92 | 33.66 | 33.92 | 33.92 | -0.47% | 275 |
| Aug 25, 2025 | 33.86 | 34.08 | 33.86 | 34.08 | 34.08 | 0.95% | - |
| Aug 22, 2025 | 33.58 | 33.76 | 33.58 | 33.76 | 33.76 | 1.20% | - |
| Aug 21, 2025 | 33.42 | 33.54 | 33.36 | 33.36 | 33.36 | 1.09% | - |
| Aug 20, 2025 | 33.20 | 33.20 | 32.98 | 33.00 | 33.00 | -1.96% | - |
| Aug 19, 2025 | 34.70 | 34.70 | 33.66 | 33.66 | 33.66 | -2.66% | - |
| Aug 18, 2025 | 34.48 | 35.46 | 34.48 | 34.58 | 34.58 | 2.13% | 1,319 |
| Aug 15, 2025 | 34.62 | 34.62 | 33.86 | 33.86 | 33.86 | -2.59% | - |
| Aug 14, 2025 | 34.56 | 34.76 | 34.50 | 34.76 | 34.76 | -1.25% | - |
| Aug 13, 2025 | 35.18 | 35.44 | 35.18 | 35.20 | 35.20 | 0.98% | - |
| Aug 12, 2025 | 34.74 | 34.86 | 34.58 | 34.86 | 34.86 | 1.57% | - |
| Aug 11, 2025 | 33.88 | 34.32 | 33.88 | 34.32 | 34.32 | -1.61% | - |
| Aug 8, 2025 | 35.38 | 35.38 | 34.88 | 34.88 | 34.88 | -1.36% | - |
| Aug 7, 2025 | 36.70 | 36.70 | 35.36 | 35.36 | 35.36 | -2.80% | - |
| Aug 6, 2025 | 36.16 | 36.38 | 36.16 | 36.38 | 36.38 | -0.76% | - |
| Aug 5, 2025 | 36.88 | 36.88 | 36.66 | 36.66 | 36.66 | 1.95% | - |
| Aug 4, 2025 | 36.22 | 36.28 | 35.96 | 35.96 | 35.96 | 0.84% | - |
| Aug 1, 2025 | 35.92 | 35.92 | 35.50 | 35.66 | 35.66 | -2.35% | 762 |
| Jul 31, 2025 | 36.96 | 36.96 | 36.40 | 36.52 | 36.52 | 0.38% | - |
| Jul 30, 2025 | 36.12 | 36.38 | 36.08 | 36.38 | 36.38 | 0.33% | - |
| Jul 29, 2025 | 36.38 | 36.46 | 36.26 | 36.26 | 36.26 | -0.77% | - |
| Jul 28, 2025 | 36.04 | 36.68 | 36.04 | 36.54 | 36.54 | -1.14% | - |
| Jul 25, 2025 | 37.68 | 37.68 | 36.96 | 36.96 | 36.96 | -1.91% | - |
| Jul 24, 2025 | 38.56 | 38.80 | 37.68 | 37.68 | 37.68 | 0.59% | 1 |
| Jul 23, 2025 | 38.30 | 38.30 | 37.46 | 37.46 | 37.46 | -3.45% | - |
| Jul 22, 2025 | 38.78 | 39.06 | 38.78 | 38.80 | 38.80 | -0.46% | - |
| Jul 21, 2025 | 38.84 | 38.98 | 38.42 | 38.98 | 38.98 | 1.14% | - |