Education
About Us
Working with TipRanks
Follow Us
Indra Sistemas SA (ES:IDR)
BME:IDR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
47.86
48.70
47.62
48.36
48.36
+1.21%
1,525,171
1.71
Dec 18, 2025
45.62
47.94
45.46
47.78
47.78
+4.41%
728,709
0.81
Dec 17, 2025
46.14
46.74
45.70
45.76
45.76
-1.08%
786,709
0.86
Dec 16, 2025
48.04
48.20
46.06
46.26
46.26
-5.40%
1,241,861
1.38
Dec 15, 2025
48.42
48.96
48.10
48.90
48.90
+0.66%
507,774
0.56
Dec 12, 2025
49.76
49.84
48.36
48.58
48.58
-1.62%
587,241
0.65
Dec 11, 2025
49.48
50.10
48.50
49.38
49.38
-0.08%
697,271
0.77
Dec 10, 2025
48.60
49.42
47.68
49.42
49.42
-0.36%
759,711
0.84
Dec 09, 2025
48.86
50.05
48.74
49.60
49.60
+1.93%
797,522
0.89
Dec 08, 2025
47.62
49.02
47.62
48.66
48.66
+2.79%
675,626
0.75
Dec 05, 2025
47.40
48.80
47.14
47.34
47.34
+0.25%
874,403
0.98
Dec 04, 2025
47.20
47.22
46.24
47.22
47.22
+0.04%
479,186
0.53
Dec 03, 2025
46.58
47.52
45.90
47.20
47.20
+3.65%
817,444
0.91
Dec 02, 2025
44.90
46.14
44.90
45.54
45.54
+1.97%
565,841
0.63
Dec 01, 2025
46.42
46.42
43.16
44.66
44.66
-2.91%
891,334
1.00
Nov 28, 2025
47.00
47.10
45.26
46.00
46.00
-1.50%
599,737
0.67
Nov 27, 2025
46.20
47.00
45.74
46.70
46.70
+1.97%
655,970
0.74
Nov 26, 2025
44.90
45.82
44.60
45.80
45.80
+3.43%
1,129,868
1.28
Nov 25, 2025
45.34
45.58
43.70
44.28
44.28
-0.45%
660,991
0.75
Nov 24, 2025
45.00
45.10
42.80
44.48
44.48
-1.29%
1,511,417
1.75
Nov 21, 2025
46.42
46.70
44.40
45.06
45.06
-4.82%
1,288,962
1.51
Nov 20, 2025
47.98
48.80
47.34
47.34
47.34
-0.34%
823,112
0.97
Nov 19, 2025
49.52
49.54
47.22
47.50
47.50
-3.38%
1,039,718
1.24
Nov 18, 2025
48.96
49.84
47.88
49.16
49.16
-1.88%
679,937
0.81
Nov 17, 2025
50.20
50.55
49.60
50.10
50.10
-0.79%
598,260
0.71
Nov 14, 2025
50.00
50.50
48.50
50.50
50.50
+0.90%
728,250
0.86
Nov 13, 2025
48.34
50.65
48.06
50.05
50.05
+4.31%
886,343
1.06
Nov 12, 2025
48.50
48.50
47.62
47.98
47.98
-0.58%
587,270
0.70
Nov 11, 2025
48.96
49.48
47.72
48.26
48.26
-0.98%
633,792
0.75
Nov 10, 2025
49.60
49.82
48.74
48.74
48.74
+0.12%
492,348
0.58
Nov 07, 2025
48.30
49.18
47.48
48.68
48.68
+1.37%
597,349
0.71
Nov 06, 2025
49.52
49.86
47.94
48.02
48.02
-2.91%
766,035
0.91
Nov 05, 2025
50.70
51.05
49.26
49.46
49.46
-2.83%
773,919
0.92
Nov 04, 2025
50.50
51.25
49.64
50.90
50.90
+0.69%
931,943
1.10
Nov 03, 2025
48.50
50.85
48.12
50.55
50.55
+5.40%
1,049,414
1.25
Oct 31, 2025
49.24
49.52
46.94
47.96
47.96
-2.52%
1,376,720
1.67
Oct 30, 2025
49.12
50.45
47.16
49.20
49.20
-1.52%
1,480,296
1.83
Oct 29, 2025
49.26
50.65
49.22
49.96
49.96
+1.50%
1,095,909
1.37
Oct 28, 2025
49.46
51.00
47.96
49.22
49.22
-0.49%
2,446,348
3.17
Oct 27, 2025
46.38
49.58
46.20
49.46
49.46
+7.52%
1,610,898
2.12
Oct 24, 2025
44.98
46.38
44.72
46.00
46.00
+3.00%
800,214
1.05
Oct 23, 2025
44.10
45.14
44.10
44.66
44.66
+1.50%
796,974
1.04
Oct 22, 2025
43.40
44.48
43.40
44.00
44.00
+1.71%
1,369,879
1.80
Oct 21, 2025
42.40
43.36
42.08
43.26
43.26
+2.22%
808,692
1.04
Oct 20, 2025
42.26
42.68
41.80
42.32
42.32
+2.62%
665,456
0.85
Oct 17, 2025
43.00
43.00
41.22
41.24
41.24
-4.71%
1,338,601
1.73
Oct 16, 2025
42.14
44.20
42.12
43.28
43.28
+2.56%
1,541,683
2.02
Oct 15, 2025
41.00
43.60
40.64
42.20
42.20
+4.15%
1,466,257
1.96
Oct 14, 2025
40.10
40.52
39.18
40.52
40.52
+0.15%
668,143
0.89
Oct 13, 2025
40.26
40.88
40.00
40.46
40.46
+1.00%
611,575
0.82
Rows: