Indra Sistemas SA (ES:IDR)
BME:IDR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
49.64
50.68
48.50
48.97
48.97
-0.75%
1,676,780
1.25
Apr 06, 2026
49.34
49.64
47.00
49.34
49.34
0.00%
0
0.00
Apr 03, 2026
49.34
49.64
47.00
49.34
49.34
0.00%
0
0.00
Apr 02, 2026
48.04
49.64
47.00
49.34
49.34
+1.27%
1,666,299
1.22
Apr 01, 2026
48.92
49.56
43.44
48.72
48.72
+3.13%
3,400,945
2.56
Mar 31, 2026
45.76
47.60
45.14
47.24
47.24
+4.19%
1,465,546
1.12
Mar 30, 2026
44.50
45.34
43.40
45.34
45.34
+0.76%
1,491,681
1.16
Mar 27, 2026
47.00
47.08
44.84
45.00
45.00
-4.42%
1,313,687
1.03
Mar 26, 2026
49.84
49.84
46.78
47.08
47.08
-1.96%
1,393,585
1.11
Mar 25, 2026
48.50
49.00
47.06
48.02
48.02
+2.96%
1,240,269
1.00
Mar 24, 2026
48.84
48.84
45.90
46.64
46.64
-4.19%
1,695,945
1.40
Mar 23, 2026
48.92
50.55
47.22
48.68
48.68
-2.93%
1,473,662
1.24
Mar 20, 2026
51.30
52.35
49.98
50.15
50.15
+0.30%
3,017,394
2.62
Mar 19, 2026
55.70
56.50
46.20
50.00
50.00
-12.28%
3,045,787
2.74
Mar 18, 2026
58.20
58.70
57.00
57.00
57.00
-0.18%
1,015,523
0.91
Mar 17, 2026
58.60
59.00
54.35
57.10
57.10
-4.19%
2,299,746
2.10
Mar 16, 2026
59.85
60.40
58.35
59.60
59.60
+1.02%
736,485
0.67
Mar 13, 2026
59.80
60.40
58.15
59.00
59.00
-1.58%
875,163
0.80
Mar 12, 2026
61.00
61.95
59.85
59.95
59.95
-1.80%
918,529
0.84
Mar 11, 2026
61.50
61.55
59.55
61.05
61.05
+0.33%
898,276
0.83
Mar 10, 2026
61.80
62.45
59.25
60.85
60.85
+1.42%
905,480
0.83
Mar 09, 2026
59.35
60.90
58.20
60.00
60.00
+0.08%
693,579
0.64
Mar 06, 2026
62.55
63.00
59.55
59.95
59.95
-3.07%
927,442
0.86
Mar 05, 2026
65.00
65.70
61.25
61.85
61.85
-4.11%
1,333,679
1.24
Mar 04, 2026
60.00
64.55
59.95
64.50
64.50
+5.22%
1,169,196
1.09
Mar 03, 2026
62.60
63.75
60.40
61.30
61.30
-1.92%
1,323,068
1.25
Mar 02, 2026
62.90
66.15
61.80
62.50
62.50
-0.40%
1,500,008
1.44
Feb 27, 2026
61.20
63.75
60.85
62.75
62.75
0.00%
6,485,740
6.82
Feb 26, 2026
54.50
63.95
54.30
62.75
62.75
+21.26%
6,136,024
7.07
Feb 25, 2026
51.10
51.75
50.05
51.75
51.75
+1.77%
929,356
1.08
Feb 24, 2026
52.40
52.70
50.10
50.85
50.85
-2.87%
952,081
1.11
Feb 23, 2026
53.80
53.95
52.10
52.35
52.35
-3.15%
1,071,501
1.25
Feb 20, 2026
53.50
54.35
52.75
54.05
54.05
+0.93%
916,171
1.07
Feb 19, 2026
53.40
54.15
53.00
53.55
53.55
+0.28%
848,770
0.98
Feb 18, 2026
52.80
53.60
52.10
53.40
53.40
+3.59%
1,066,397
1.23
Feb 17, 2026
53.35
53.40
51.35
51.55
51.55
+0.88%
983,424
1.14
Feb 16, 2026
52.00
54.45
51.60
52.85
52.85
+3.42%
1,021,403
1.18
Feb 13, 2026
50.15
52.40
49.60
51.10
51.10
0.00%
923,925
1.07
Feb 12, 2026
52.00
52.60
50.85
51.10
51.10
-1.73%
1,275,558
1.50
Feb 11, 2026
50.20
52.55
49.42
52.00
52.00
+4.46%
1,491,128
1.78
Feb 10, 2026
51.00
51.20
49.74
49.78
49.78
-1.81%
820,281
0.98
Feb 09, 2026
49.52
50.80
48.90
50.70
50.70
+3.22%
963,583
1.15
Feb 06, 2026
48.00
49.46
47.30
49.12
49.12
+2.59%
1,347,129
1.64
Feb 05, 2026
46.54
48.44
45.34
47.88
47.88
+2.31%
1,504,967
1.86
Feb 04, 2026
49.50
49.50
46.24
46.80
46.80
-5.68%
2,412,359
3.10
Feb 03, 2026
55.20
55.50
49.22
49.62
49.62
-8.45%
2,361,205
3.13
Feb 02, 2026
54.00
54.55
53.40
54.20
54.20
-0.73%
649,449
0.86
Jan 30, 2026
54.00
54.90
54.00
54.60
54.60
+0.18%
505,279
0.66
Jan 29, 2026
54.20
55.70
53.90
54.50
54.50
+0.37%
557,820
0.72
Jan 28, 2026
55.10
55.70
54.05
54.30
54.30
-0.73%
599,026
0.77
Rows: