Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Indra Sistemas, S.A. logo
IDR.MC
Indra Sistemas, S.A.
13:12:11
54.3 €
0.0000 (%0.00)
Previous Close: 53.74
Day Low₺53.74
Day High₺54.74
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IDR.MC: Indra Sistemas, S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 53.7581
CLOSE 53.6109

Low

LOW 43.4

High

HIGH 66.15
DATEOPENHIGHLOWCLOSE
01/02/202648.750.248.4449.6
01/05/202650.1554.450.1554.4
01/06/202654.454.853.453.85
01/07/202654.8557.654.3557.6
01/08/202657.66056.757.15
01/09/202657.758.8556.4558.6
01/12/202658.7560.0557.9558.9
01/13/202658.9558.9557.2557.95
01/14/202658.1558.3556.957.45
01/15/202657.957.9556.757.85
01/16/202658.361.558.158.25
01/19/202658.9560.156.5557
01/20/202656.256.554.555.45
01/21/202655.6555.6553.0553.85
01/22/202654.5555354.5
01/23/202655.1555.654.2555.15
01/26/202655.355.45454.75
01/27/202655.1555.554.3554.7
01/28/202655.155.754.0554.3
01/29/202654.255.753.954.5
01/30/20265454.95454.6
02/02/20265454.5553.454.2
02/03/202655.255.549.2249.62
02/04/202649.549.546.2446.8
02/05/202646.5448.4445.3447.88
02/06/20264849.4647.349.12
02/09/202649.5250.848.950.7
02/10/20265151.249.7449.78
02/11/202650.252.5549.4252
02/12/20265252.650.8551.1
02/13/202650.1552.449.651.1
02/16/20265254.4551.652.85
02/17/202653.3553.451.3551.55
02/18/202652.853.652.153.4
02/19/202653.454.155353.55
02/20/202653.554.3552.7554.05
02/23/202653.853.9552.152.35
02/24/202652.452.750.150.85
02/25/202651.151.7550.0551.75
02/26/202654.563.9554.362.75
02/27/202661.263.7560.8562.75
03/02/202662.966.1561.862.5
03/03/202662.663.7560.461.3
03/04/20266064.5559.9564.5
03/05/20266565.761.2561.85
03/06/202662.556359.5559.95
03/09/202659.3560.958.260
03/10/202661.862.4559.2560.85
03/11/202661.561.5559.5561.05
03/12/20266161.9559.8559.95
03/13/202659.860.458.1559
03/16/202659.8560.458.3559.6
03/17/202658.65954.3557.1
03/18/202658.258.75757
03/19/202655.756.546.250
03/20/202651.352.3549.9850.15
03/23/202648.9250.5547.2248.68
03/24/202648.8448.8445.946.64
03/25/202648.54947.0648.02
03/26/202649.8449.8446.7847.08
03/27/20264747.0844.8445
03/30/202644.545.3443.445.34
03/31/202645.7647.645.1447.24
04/01/202648.9249.5643.4448.72
04/02/202648.0449.644749.34
04/07/202649.6450.6848.548.97
04/08/202652.6453.3450.9452.96
04/09/202652.452.7451.1852.24
04/10/202652.2452.848.8450.46
04/13/20265050.448.4250.28
04/14/202650.752.4450.4652.08
04/15/202652.7653.7851.8253.3
04/16/202653.9255.1653.4853.86
04/17/202654.1256.1653.7254.96
04/20/202654.2255.3253.5454.8
04/21/20265555.5853.4454.02
04/22/202654.555.153.7254
04/23/202653.7653.7851.5852.16
04/24/202651.551.647.6847.68
04/27/202648.4150.2647.7950.08
04/28/202650.0850.6848.4150.4
04/29/202650.2650.6648.8749.15
04/30/202648.8949.4846.748.81
05/04/20265050.9249.3949.94
05/05/20265053.325052.34
05/06/202653.1653.9451.9453.72
05/07/202653.8653.9650.9851.38
05/08/202651.9651.9650.1250.5
05/11/202650.651.4849.1851.3
05/12/202650.7451.349.9951.1
05/13/20265050.5648.9649.9
05/14/202649.751.3249.6450.72
05/15/202650.2850.8649.4249.59
05/18/202649.3951.2849.1650.56
05/19/202649.0552.8448.950.74
05/20/202650.8252.5450.7652.02
05/21/202651.852.451.2651.52
05/22/202652.353.251.9652.68
05/25/202653.454.253.0854.18
05/26/202654.1454.7653.7454.12
05/27/202654.3854.95353
05/28/20265355.945355.8
05/29/202655.965755.3856.88
06/01/202657.657.9655.5455.88
06/02/202656.2456.453.4853.96
06/03/202653.9654.4453.0653.62
06/04/202653.5654.5453.3254.4
06/05/202653.955.953.6855.44
06/08/202654.557.654.356.9
06/09/202655.557.1453.9654.5
06/10/202655.3856.0853.953.96
06/11/202654.155.353.1854.94
06/12/202655.7856.0854.856.04
06/15/202656.9857.9854.6654.9
06/16/202655.2457.3655.1255.42
06/17/202655.9856.9255.7256.58
06/18/202656.8857.753.1853.74
06/19/20265454.7453.7454.2