Education
About Us
Working with TipRanks
Follow Us
Indra Sistemas SA (GB:0HA9)
LSE:0HA9
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
58.30
61.50
57.15
58.35
58.35
+1.04%
24,189
0.31
Jan 15, 2026
57.70
58.00
56.70
57.75
57.75
+0.35%
313,846
4.30
Jan 14, 2026
58.80
58.40
56.90
57.55
57.55
-0.69%
1,024,446
18.04
Jan 13, 2026
59.70
59.10
57.20
57.95
57.95
-1.78%
10,508
0.17
Jan 12, 2026
59.50
60.20
57.95
59.00
59.00
+0.77%
12,951
0.21
Jan 09, 2026
58.60
58.90
56.40
58.55
58.55
+2.72%
85,521
1.36
Jan 08, 2026
57.75
60.00
56.50
57.00
57.00
-0.70%
31,526
0.50
Jan 07, 2026
55.00
57.50
54.45
57.40
57.40
+7.00%
67,447
1.08
Jan 06, 2026
54.35
54.75
53.35
53.65
53.65
+1.58%
10,343
0.13
Jan 05, 2026
50.30
54.40
50.10
52.82
52.82
+6.27%
78,099
1.01
Jan 02, 2026
48.90
50.15
48.34
49.70
49.70
+2.69%
3,816
0.05
Dec 31, 2025
48.72
48.72
47.70
48.40
48.40
-0.45%
22,052
0.29
Dec 30, 2025
46.76
48.66
46.80
48.62
48.62
+2.75%
3,665
0.05
Dec 29, 2025
47.40
47.44
46.26
47.32
47.32
+0.04%
33,239
0.43
Dec 24, 2025
48.06
48.68
47.30
47.30
47.30
-1.58%
1,330
0.02
Dec 23, 2025
48.40
48.80
47.96
48.06
48.06
-0.12%
33,081
0.42
Dec 22, 2025
48.36
50.45
47.44
48.12
48.12
-0.70%
10,733
0.13
Dec 19, 2025
48.00
48.66
47.58
48.46
48.46
+1.17%
8,054
0.10
Dec 18, 2025
45.54
47.90
44.64
47.90
47.90
+4.45%
8,815
0.08
Dec 17, 2025
45.90
47.00
45.70
45.86
45.86
-1.21%
2,526
0.02
Dec 16, 2025
48.34
48.30
46.08
46.42
46.42
-5.19%
135,657
1.29
Dec 15, 2025
48.10
49.00
48.06
48.96
48.96
+0.82%
9,315
0.09
Dec 12, 2025
49.02
49.78
48.36
48.56
48.56
-1.71%
5,869
0.06
Dec 11, 2025
49.80
50.10
48.50
49.40
49.40
+0.09%
6,902
0.06
Dec 10, 2025
48.90
49.72
47.60
49.36
49.36
-0.66%
27,564
0.25
Dec 09, 2025
48.78
50.45
48.82
49.69
49.69
+2.03%
31,521
0.29
Dec 08, 2025
48.00
49.04
46.72
48.70
48.70
+2.61%
24,076
0.22
Dec 05, 2025
47.40
48.78
46.48
47.46
47.46
+0.81%
6,473
0.06
Dec 04, 2025
47.40
47.22
46.26
47.08
47.08
+0.13%
10,765
0.10
Dec 03, 2025
46.52
47.50
45.92
47.02
47.02
+3.25%
9,467
0.09
Dec 02, 2025
44.80
46.12
44.82
45.54
45.54
+2.02%
2,805
0.03
Dec 01, 2025
46.46
46.46
43.18
44.64
44.64
-2.79%
92,022
0.83
Nov 28, 2025
47.00
47.52
45.22
45.92
45.92
-1.29%
5,098
0.05
Nov 27, 2025
46.32
47.02
45.68
46.52
46.52
+1.84%
50,118
0.45
Nov 26, 2025
44.60
45.84
43.70
45.68
45.68
+3.25%
4,355
0.04
Nov 25, 2025
44.80
45.62
43.70
44.24
44.24
-1.03%
61,871
0.56
Nov 24, 2025
44.52
45.16
42.00
44.70
44.70
-0.75%
42,702
0.39
Nov 21, 2025
47.00
46.66
44.46
45.04
45.04
-5.06%
32,221
0.30
Nov 20, 2025
48.06
48.76
47.40
47.44
47.44
-0.08%
295,598
2.83
Nov 19, 2025
49.70
49.54
47.28
47.48
47.48
-3.30%
12,719
0.12
Nov 18, 2025
49.41
49.60
47.92
49.10
49.10
-2.00%
214,143
2.12
Nov 17, 2025
49.80
50.50
49.70
50.10
50.10
-0.50%
53,654
0.53
Nov 14, 2025
49.89
50.40
48.50
50.35
50.35
+0.70%
40,541
0.40
Nov 13, 2025
48.51
50.65
47.54
50.00
50.00
+4.21%
5,631
0.06
Nov 12, 2025
48.70
48.50
47.64
47.98
47.98
-0.54%
3,629
0.03
Nov 11, 2025
49.03
49.90
47.72
48.24
48.24
-1.43%
45,272
0.41
Nov 10, 2025
49.80
49.84
48.78
48.94
48.94
+0.70%
4,879
0.04
Nov 07, 2025
48.20
49.18
46.70
48.60
48.60
+0.96%
11,542
0.11
Nov 06, 2025
49.99
50.30
47.92
48.14
48.14
-2.79%
3,449
0.03
Nov 05, 2025
50.50
51.65
49.12
49.52
49.52
-2.33%
117,670
1.09
Rows: