Indra Sistemas SA (GB:0HA9)
LSE:0HA9
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
51.90
53.30
50.56
52.76
52.76
+7.32%
29,949
0.24
Apr 07, 2026
49.65
50.66
48.56
49.16
49.16
-0.77%
316,907
2.63
Apr 06, 2026
49.54
49.60
46.96
49.54
49.54
0.00%
0
0.00
Apr 03, 2026
49.54
49.60
46.96
49.54
49.54
0.00%
0
0.00
Apr 02, 2026
48.38
49.60
46.96
49.54
49.54
+2.14%
14,960
0.12
Apr 01, 2026
49.00
49.54
43.44
48.50
48.50
+2.67%
36,977
0.30
Mar 31, 2026
46.51
47.62
44.64
47.24
47.24
+4.65%
9,165
0.08
Mar 30, 2026
44.10
45.32
43.40
45.14
45.14
+0.22%
55,109
0.45
Mar 27, 2026
47.08
47.04
44.82
45.04
45.04
-4.09%
113,527
0.95
Mar 26, 2026
50.89
50.75
46.80
46.96
46.96
-1.84%
9,084
0.08
Mar 25, 2026
48.90
48.54
47.10
47.84
47.84
+2.71%
245,925
2.11
Mar 24, 2026
49.41
48.84
44.88
46.58
46.58
-4.31%
264,551
2.36
Mar 23, 2026
49.17
50.60
47.30
48.68
48.68
-2.93%
1,804,293
21.60
Mar 20, 2026
51.30
52.30
50.00
50.15
50.15
+0.70%
863,408
12.27
Mar 19, 2026
55.25
56.75
46.88
49.80
49.80
-12.94%
175,299
2.59
Mar 18, 2026
59.00
58.75
57.00
57.20
57.20
+0.18%
42,729
0.64
Mar 17, 2026
59.00
60.00
54.35
57.10
57.10
-4.27%
94,656
1.44
Mar 16, 2026
60.15
60.45
58.30
59.65
59.65
+0.76%
9,289
0.14
Mar 13, 2026
59.80
60.40
58.15
59.20
59.20
-1.50%
9,438
0.14
Mar 12, 2026
61.05
61.95
59.85
60.10
60.10
-1.56%
8,671
0.13
Mar 11, 2026
61.70
61.70
59.50
61.05
61.05
+0.33%
53,197
0.79
Mar 10, 2026
61.75
62.40
59.30
60.85
60.85
+1.42%
79,493
1.21
Mar 09, 2026
59.80
60.90
58.15
60.00
60.00
-0.33%
15,956
0.24
Mar 06, 2026
62.60
63.75
59.50
60.20
60.20
-2.19%
15,780
0.24
Mar 05, 2026
65.55
65.70
61.20
61.55
61.55
-4.50%
19,018
0.29
Mar 04, 2026
58.60
64.50
58.85
64.45
64.45
+6.00%
20,961
0.32
Mar 03, 2026
64.00
63.80
60.40
60.80
60.80
-2.64%
15,621
0.24
Mar 02, 2026
62.90
66.40
61.75
62.45
62.45
-1.73%
8,689
0.13
Feb 27, 2026
60.20
63.80
59.80
63.55
63.55
+8.87%
52,437
0.80
Feb 26, 2026
54.50
63.95
54.40
58.37
58.37
+12.80%
240,347
3.82
Feb 25, 2026
51.10
51.75
50.05
51.75
51.75
+1.77%
12,928
0.21
Feb 24, 2026
52.80
52.85
50.10
50.85
50.85
-2.68%
4,379
0.07
Feb 23, 2026
54.40
54.80
52.25
52.25
52.25
-3.42%
51,575
0.82
Feb 20, 2026
54.00
54.60
52.80
54.10
54.10
+1.03%
13,359
0.21
Feb 19, 2026
54.00
54.15
53.00
53.55
53.55
+0.19%
127,315
2.05
Feb 18, 2026
52.80
53.80
51.65
53.45
53.45
+3.29%
24,431
0.39
Feb 17, 2026
54.05
53.55
51.35
51.75
51.75
+1.07%
5,921
0.09
Feb 16, 2026
52.00
54.40
50.95
53.10
53.10
+3.71%
21,806
0.33
Feb 13, 2026
50.00
52.40
49.20
51.20
51.20
+0.39%
10,321
0.15
Feb 12, 2026
52.60
53.00
50.90
51.00
51.00
-1.64%
10,322
0.15
Feb 11, 2026
50.99
52.50
49.46
51.85
51.85
+4.12%
38,817
0.55
Feb 10, 2026
52.00
52.10
49.76
49.80
49.80
-1.87%
38,977
0.56
Feb 09, 2026
49.51
50.80
48.96
50.75
50.75
+3.74%
28,174
0.40
Feb 06, 2026
48.66
49.54
47.30
48.92
48.92
+2.30%
40,979
0.59
Feb 05, 2026
46.20
48.38
45.40
47.82
47.82
+2.40%
20,387
0.29
Feb 04, 2026
49.61
49.52
46.24
46.70
46.70
-6.04%
33,780
0.49
Feb 03, 2026
55.25
55.55
49.26
49.70
49.70
-8.30%
64,703
0.95
Feb 02, 2026
54.25
54.55
53.00
54.20
54.20
-0.73%
5,637
0.08
Jan 30, 2026
54.05
54.90
54.00
54.60
54.60
-0.18%
27,977
0.40
Jan 29, 2026
54.30
55.75
53.90
54.70
54.70
+0.18%
18,453
0.26
Rows: