Education
About Us
Working with TipRanks
Follow Us
Indra Sistemas SA (GB:0HA9)
LSE:0HA9
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
50.65
51.25
49.10
50.70
50.70
+0.40%
20,822
0.19
Nov 03, 2025
48.68
50.85
48.14
50.50
50.50
+5.30%
10,361
0.10
Oct 31, 2025
49.51
49.60
46.94
47.96
47.96
-2.55%
26,974
0.25
Oct 30, 2025
50.00
51.20
47.24
49.21
49.21
-1.53%
25,988
0.24
Oct 29, 2025
49.31
50.65
49.24
49.98
49.98
+1.50%
6,052
0.06
Oct 28, 2025
49.80
51.00
48.28
49.24
49.24
-0.29%
423,170
4.21
Oct 27, 2025
46.80
49.76
45.46
49.38
49.38
+7.28%
703,234
7.86
Oct 24, 2025
44.84
46.38
44.70
46.03
46.03
+2.88%
32,611
0.37
Oct 23, 2025
44.10
45.12
44.00
44.74
44.74
+1.59%
11,967
0.11
Oct 22, 2025
43.68
44.50
43.38
44.04
44.04
+1.90%
18,039
0.17
Oct 21, 2025
42.64
43.36
41.34
43.22
43.22
+2.08%
351,316
3.32
Oct 20, 2025
42.60
42.74
41.80
42.34
42.34
-1.53%
3,771
0.04
Oct 17, 2025
43.28
43.02
41.24
43.00
43.00
-1.06%
112,180
1.08
Oct 16, 2025
42.36
44.18
42.10
43.46
43.46
+2.84%
7,635
0.07
Oct 15, 2025
41.14
43.60
40.14
42.26
42.26
+4.50%
28,011
0.21
Oct 14, 2025
40.46
40.44
39.16
40.44
40.44
-0.10%
4,587
0.03
Oct 13, 2025
40.70
40.86
40.00
40.48
40.48
+1.15%
342,841
2.42
Rows: