Indra Sistemas SA (ES:IDR)
BME:IDR
Want to see ES:IDR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
49.05
52.84
48.90
50.74
50.74
+0.36%
1,073,551
0.73
May 18, 2026
49.39
51.28
49.16
50.56
50.56
+1.96%
787,906
0.53
May 15, 2026
50.28
50.86
49.42
49.59
49.59
-2.23%
728,959
0.49
May 14, 2026
49.70
51.32
49.64
50.72
50.72
+1.64%
872,259
0.59
May 13, 2026
50.00
50.56
48.96
49.90
49.90
-2.35%
1,492,518
1.01
May 12, 2026
50.74
51.30
49.99
51.10
51.10
-0.39%
1,220,004
0.83
May 11, 2026
50.60
51.48
49.18
51.30
51.30
+1.58%
1,438,585
0.98
May 08, 2026
51.96
51.96
50.12
50.50
50.50
-1.71%
1,851,728
1.27
May 07, 2026
53.86
53.96
50.98
51.38
51.38
-4.36%
1,600,690
1.11
May 06, 2026
53.16
53.94
51.94
53.72
53.72
+2.64%
2,634,933
1.85
May 05, 2026
50.00
53.32
50.00
52.34
52.34
+4.81%
1,380,178
0.97
May 04, 2026
50.00
50.92
49.39
49.94
49.94
+2.32%
1,021,147
0.70
May 01, 2026
48.81
49.48
46.70
48.81
48.81
0.00%
0
0.00
Apr 30, 2026
48.89
49.48
46.70
48.81
48.81
-0.69%
1,755,608
1.19
Apr 29, 2026
50.26
50.66
48.87
49.15
49.15
-2.48%
862,793
0.59
Apr 28, 2026
50.08
50.68
48.41
50.40
50.40
+0.64%
1,100,938
0.76
Apr 27, 2026
48.41
50.26
47.79
50.08
50.08
+5.03%
1,530,210
1.06
Apr 24, 2026
51.50
51.60
47.68
47.68
47.68
-8.59%
1,833,921
1.29
Apr 23, 2026
53.76
53.78
51.58
52.16
52.16
-3.41%
992,490
0.70
Apr 22, 2026
54.50
55.10
53.72
54.00
54.00
-0.04%
796,639
0.56
Apr 21, 2026
55.00
55.58
53.44
54.02
54.02
-1.42%
1,217,590
0.87
Apr 20, 2026
54.22
55.32
53.54
54.80
54.80
-0.29%
1,021,849
0.73
Apr 17, 2026
54.12
56.16
53.72
54.96
54.96
+2.04%
1,364,753
0.98
Apr 16, 2026
53.92
55.16
53.48
53.86
53.86
+1.05%
1,266,119
0.90
Apr 15, 2026
52.76
53.78
51.82
53.30
53.30
+2.34%
1,144,333
0.81
Apr 14, 2026
50.70
52.44
50.46
52.08
52.08
+3.58%
1,197,847
0.86
Apr 13, 2026
50.00
50.40
48.42
50.28
50.28
-0.36%
1,431,481
1.03
Apr 10, 2026
52.24
52.80
48.84
50.46
50.46
-3.41%
1,953,999
1.43
Apr 09, 2026
52.40
52.74
51.18
52.24
52.24
-1.36%
1,033,471
0.75
Apr 08, 2026
52.64
53.34
50.94
52.96
52.96
+8.15%
2,273,207
1.69
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
Rows: