Indra Sistemas, S.A. (VIE:IDR)
Austria
· Delayed Price · Currency is EUR 60.05
+0.20 (0.33%)
Last updated: Mar 9, 2026, 3:30 PM CET
Indra Sistemas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.60 | 60.60 | 58.55 | 60.05 | - | 0.33% | - |
| Mar 6, 2026 | 62.50 | 62.50 | 59.85 | 59.85 | 59.85 | -7.92% | - |
| Mar 5, 2026 | 64.20 | 65.60 | 64.20 | 65.00 | 65.00 | 1.88% | - |
| Mar 4, 2026 | 60.45 | 63.80 | 60.45 | 63.80 | 63.80 | 3.74% | - |
| Mar 3, 2026 | 63.00 | 63.00 | 60.95 | 61.50 | 61.50 | -1.91% | - |
| Mar 2, 2026 | 63.95 | 65.00 | 62.30 | 62.70 | 62.70 | 1.70% | 308 |
| Feb 27, 2026 | 61.95 | 61.95 | 61.55 | 61.65 | 61.65 | 1.90% | - |
| Feb 26, 2026 | 56.95 | 63.10 | 56.95 | 60.50 | 60.50 | 20.16% | - |
| Feb 25, 2026 | 50.95 | 50.95 | 50.25 | 50.35 | 50.35 | -0.98% | - |
| Feb 24, 2026 | 52.15 | 52.15 | 50.85 | 50.85 | 50.85 | -4.42% | - |
| Feb 23, 2026 | 53.75 | 53.75 | 52.90 | 53.20 | 53.20 | -1.48% | - |
| Feb 20, 2026 | 53.45 | 54.00 | 53.40 | 54.00 | 54.00 | 0.84% | - |
| Feb 19, 2026 | 53.20 | 53.85 | 53.20 | 53.55 | 53.55 | 2.10% | - |
| Feb 18, 2026 | 53.10 | 54.00 | 52.35 | 52.45 | 52.45 | 1.25% | 40 |
| Feb 17, 2026 | 52.60 | 52.60 | 51.80 | 51.80 | 51.80 | -0.67% | - |
| Feb 16, 2026 | 51.85 | 52.25 | 51.70 | 52.15 | 52.15 | 0.19% | 214 |
| Feb 13, 2026 | 52.15 | 52.15 | 51.60 | 52.05 | 52.05 | -0.38% | - |
| Feb 12, 2026 | 52.00 | 52.25 | 51.75 | 52.25 | 52.25 | - | - |
| Feb 11, 2026 | 50.95 | 52.25 | 50.35 | 52.25 | 52.25 | 2.96% | - |
| Feb 10, 2026 | 51.15 | 51.15 | 50.75 | 50.75 | 50.75 | 1.40% | - |
| Feb 9, 2026 | 48.96 | 50.30 | 48.96 | 50.05 | 50.05 | 2.86% | - |
| Feb 6, 2026 | 47.40 | 49.22 | 47.40 | 48.66 | 48.66 | 3.80% | - |
| Feb 5, 2026 | 46.82 | 46.88 | 45.68 | 46.88 | 46.88 | -1.26% | - |
| Feb 4, 2026 | 48.78 | 48.78 | 47.48 | 47.48 | 47.48 | -8.43% | - |
| Feb 3, 2026 | 55.00 | 55.00 | 51.85 | 51.85 | 51.85 | -4.25% | - |
| Feb 2, 2026 | 53.70 | 54.25 | 53.60 | 54.15 | 54.15 | -0.18% | - |
| Jan 30, 2026 | 54.65 | 54.65 | 54.25 | 54.25 | 54.25 | -2.43% | - |
| Jan 29, 2026 | 54.15 | 55.60 | 54.10 | 55.60 | 55.60 | 1.74% | - |
| Jan 28, 2026 | 55.20 | 55.30 | 54.50 | 54.65 | 54.65 | - | - |
| Jan 27, 2026 | 55.20 | 55.20 | 54.60 | 54.65 | 54.65 | -0.09% | - |
| Jan 26, 2026 | 54.90 | 54.90 | 54.15 | 54.70 | 54.70 | -0.09% | - |
| Jan 23, 2026 | 54.85 | 54.85 | 54.55 | 54.75 | 54.75 | 1.20% | - |
| Jan 22, 2026 | 53.45 | 54.25 | 53.45 | 54.10 | 54.10 | 0.56% | - |
| Jan 21, 2026 | 55.10 | 55.10 | 53.80 | 53.80 | 53.80 | -3.06% | - |
| Jan 20, 2026 | 55.85 | 55.85 | 54.90 | 55.50 | 55.50 | -2.12% | - |
| Jan 19, 2026 | 60.55 | 60.55 | 56.70 | 56.70 | 56.70 | -4.14% | 214 |
| Jan 16, 2026 | 59.40 | 60.90 | 59.15 | 59.15 | 59.15 | 2.34% | - |
| Jan 15, 2026 | 57.70 | 57.80 | 57.30 | 57.80 | 57.80 | 1.05% | 25 |
| Jan 14, 2026 | 57.95 | 57.95 | 57.20 | 57.20 | 57.20 | -0.26% | 30 |
| Jan 13, 2026 | 58.40 | 58.40 | 57.35 | 57.35 | 57.35 | -3.86% | - |
| Jan 12, 2026 | 58.05 | 59.65 | 58.05 | 59.65 | 59.65 | 3.11% | 50 |
| Jan 9, 2026 | 57.25 | 57.85 | 57.05 | 57.85 | 57.85 | 0.96% | - |
| Jan 8, 2026 | 57.80 | 58.00 | 57.30 | 57.30 | 57.30 | 0.35% | 10 |
| Jan 7, 2026 | 55.35 | 57.10 | 55.35 | 57.10 | 57.10 | 5.35% | - |
| Jan 6, 2026 | 54.25 | 54.70 | 54.20 | 54.20 | 54.20 | 1.98% | - |
| Jan 5, 2026 | 50.75 | 53.15 | 50.75 | 53.15 | 53.15 | 6.30% | - |
| Jan 2, 2026 | 48.58 | 50.00 | 48.58 | 50.00 | 50.00 | 4.60% | - |
| Dec 30, 2025 | 47.38 | 47.80 | 47.38 | 47.80 | 47.80 | 2.14% | - |
| Dec 29, 2025 | 47.14 | 47.14 | 46.70 | 46.80 | 46.80 | -2.94% | - |
| Dec 23, 2025 | 48.56 | 48.58 | 48.22 | 48.22 | 48.22 | 0.67% | - |
| Dec 22, 2025 | 47.84 | 48.12 | 47.82 | 47.90 | 47.90 | -0.13% | - |
| Dec 19, 2025 | 47.74 | 48.26 | 47.74 | 47.96 | 47.96 | 0.80% | - |
| Dec 18, 2025 | 46.08 | 47.58 | 46.08 | 47.58 | 47.58 | 2.28% | - |
| Dec 17, 2025 | 46.00 | 46.66 | 46.00 | 46.52 | 46.52 | 0.26% | - |
| Dec 16, 2025 | 47.40 | 47.40 | 46.40 | 46.40 | 46.40 | -4.29% | - |
| Dec 15, 2025 | 48.14 | 48.58 | 48.14 | 48.48 | 48.48 | -0.08% | - |
| Dec 12, 2025 | 49.34 | 49.52 | 48.52 | 48.52 | 48.52 | -2.02% | - |
| Dec 11, 2025 | 49.00 | 49.52 | 48.70 | 49.52 | 49.52 | 1.68% | - |
| Dec 10, 2025 | 48.86 | 48.86 | 48.42 | 48.70 | 48.70 | -2.37% | - |
| Dec 9, 2025 | 49.24 | 49.88 | 49.24 | 49.88 | 49.88 | 2.17% | - |
| Dec 8, 2025 | 48.24 | 48.82 | 48.24 | 48.82 | 48.82 | 0.87% | - |
| 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% | - |