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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 33.6122
CLOSE 33.6301

Low

LOW 16.1

High

HIGH 51.25
DATEOPENHIGHLOWCLOSE
01/02/202517.0917.4817.0517.2
01/03/202517.2917.8417.2617.62
01/06/202517.6917.7317.4917.56
01/07/202517.6717.8717.5517.83
01/08/202517.8518.0717.7617.93
01/09/202517.9618.0817.7718.07
01/10/202518.0918.217.917.99
01/13/202517.9317.9617.3217.8
01/14/202517.8318.0417.6717.78
01/15/202517.7617.8917.5917.78
01/16/202517.8517.9517.7817.89
01/17/202517.8918.1117.8918.06
01/20/202518.2218.7818.1718.59
01/21/202518.6418.6818.4818.66
01/22/202518.7719.1518.6818.96
01/23/202519.0319.0618.8118.92
01/24/202518.9818.9818.1918.21
01/27/202518.0218.4917.7118.38
01/28/202518.3918.5418.2518.32
01/29/202518.5418.5518.3818.48
01/30/202518.4818.5818.4218.42
01/31/202518.4818.6218.3918.55
02/03/202518.4418.4517.5717.8
02/04/202517.8117.8316.8516.85
02/05/202516.8716.9616.4716.6
02/06/202516.6416.6816.4116.53
02/07/202516.5116.616.116.1
02/10/202516.1716.5516.1216.44
02/11/202516.4716.7316.2416.62
02/12/202516.716.7816.5416.56
02/13/202516.6516.8716.5616.79
02/14/202516.8516.9616.716.89
02/17/202516.9317.8216.9317.67
02/18/202517.9918.3517.6818.22
02/19/202518.3318.918.2218.54
02/20/202518.6118.7618.4418.75
02/21/202518.8518.9318.718.9
02/24/202519.0419.1418.8118.92
02/25/202518.9219.2218.8119.21
02/26/202519.2919.3418.5318.81
02/27/202519.5221.0219.4720.8
02/28/202520.7421.0420.4620.96
03/03/202522.123.5421.7823.04
03/04/202523.324.1223.223.7
03/05/202524.525.1824.3825
03/06/202525.5826.0625.3225.96
03/07/202526.7826.8824.524.94
03/10/202525.426.0424.9424.94
03/11/202525.125.2824.6825.16
03/12/202525.225.6224.2225.18
03/13/202525.2626.12525
03/14/202524.9226.1424.5625.88
03/17/202526.226.525.8625.86
03/18/202526.1426.8826.0626.8
03/19/202526.927.6626.6227
03/20/202527.1627.282626.7
03/21/202526.626.6425.8826.32
03/24/202526.9226.9226.3826.68
03/25/202526.5827.5426.5227.24
03/26/202527.427.6427.2827.4
03/27/202527.2627.4626.826.86
03/28/202526.826.9226.3826.6
03/31/202526.3227.326.0826.72
04/01/202526.8427.426.527.4
04/02/202527.3427.6626.9227.1
04/03/202526.928.4226.6628.3
04/04/202528.428.9424.9426.5
04/07/202523.426.420.8224.64
04/08/20252526.6224.8826.08
04/09/20252525.8224.7625.28
04/10/202529.3829.426.1626.26
04/11/202526.3226.8625.8626.36
04/14/20252727.626.6227.42
04/15/202527.8628.127.6227.84
04/16/202527.7228.1627.5828.02
04/17/202527.927.9227.2627.54
04/22/202527.2427.9427.1427.66
04/23/202528.0428.1426.9827.5
04/24/202527.5227.6827.227.58
04/25/202527.2627.526.3226.94
04/28/202527.0427.326.8227
04/29/202527.3427.727.2227.26
04/30/202527.628.227.528.02
05/02/202528.2229.2628.129.26
05/05/202529.3229.7629.2429.62
05/06/202529.2229.428.0429.3
05/07/202529.4229.9228.7629.86
05/08/20253030.2829.4430.08
05/09/202530.330.5630.0630.16
05/12/202530.2630.4428.6829.64
05/13/202529.7829.8829.229.6
05/14/202529.4429.8629.1229.54
05/15/202529.631.0829.5230.88
05/16/202531.231.430.8231.2
05/19/202531.3432.0431.2431.78
05/20/202532.333.7232.133.28
05/21/202533.1833.933.1233.66
05/22/202533.233.6833.0233.54
05/23/202533.734.8833.1234.68
05/26/20253535.7834.9235.68
05/27/202535.936.4235.0636.24
05/28/202536.1636.5235.836.08
05/29/202536.536.535.235.84
05/30/202535.7236.4835.636.24
06/02/202536.3637.6436.3437.34
06/03/202537.837.8436.2236.22
06/04/202536.2236.8834.2434.76
06/05/202534.8636.2834.8636.28
06/06/202536.236.5834.835.04
06/09/202535.4835.5434.3835.22
06/10/202535.335.5634.334.3
06/11/202534.335.234.2835.2
06/12/202535.2236.0434.9835.7
06/13/202535.4636.335.3436.3
06/16/202536.4636.7435.7635.88
06/17/202535.8836.0235.3235.74
06/18/202536.0236.835.936.3
06/19/202536.236.3633.3634.1
06/20/202534.2834.9634.1834.18
06/23/202533.53432.633.18
06/24/202533.4633.7432.633.04
06/25/202533.4233.5632.3432.72
06/26/202532.533.7832.4633.46
06/27/202535.0635.7834.4635.08
06/30/202535.7636.8635.3636.86
07/01/2025373735.8236
07/02/202535.9436.235.335.86
07/03/202536.1436.5635.336.54
07/04/202536.5436.8436.3436.84
07/07/20253737.136.537.06
07/08/202537.1638.337.0437.3
07/09/202538.0239.3237.9839.32
07/10/202539.3239.3237.7237.82
07/11/202537.0638.3836.5438.1
07/14/202538.1438.8837.6438.88
07/15/202538.7639.4438.138.12
07/16/202538.8638.8637.8237.92
07/17/202538.138.637.9638.6
07/18/202538.743938.3838.84
07/21/202538.9839.1638.3239.1
07/22/202539.0839.1638.138.4
07/23/202538.638.6837.0637.28
07/24/202538.6239.137.3237.94
07/25/202537.963836.8436.96
07/28/202536.943735.736.04
07/29/202535.9236.7635.836.16
07/30/202536.1836.7435.7236.5
07/31/202536.937.1636.2436.34
08/01/202536.236.2435.1835.82
08/04/202536.0236.3635.7836.2
08/05/202536.5636.9836.5436.54
08/06/202536.536.6236.0636.58
08/07/202536.936.9435.1435.4
08/08/202535.135.5434.4834.62
08/11/202534.5234.7233.834.72
08/12/202534.6434.9434.3234.78
08/13/202534.9235.5834.5434.56
08/14/202534.63534.3834.78
08/15/202534.734.7633.7434.2
08/18/202534.3234.8434.334.84
08/19/202534.9234.9233.3433.34
08/20/20253333.3232.7233.2
08/21/202533.3633.6433.1633.56
08/22/202533.4633.8633.4633.86
08/25/202533.934.2633.7634
08/26/202533.834.233.5834.02
08/27/202534.234.2633.7234.12
08/28/202534.334.4433.5234.44
08/29/202534.434.9434.2234.48
09/01/202534.9434.9634.0634.24
09/02/202534.3234.3232.933.64
09/03/202533.5433.5832.9433.26
09/04/202533.2834.0633.1633.66
09/05/202533.834.132.6832.88
09/08/202533.1633.5632.9833.5
09/09/202533.533.532.6432.94
09/10/202533.2433.3432.6232.78
09/11/202532.633.0832.3832.98
09/12/202533.1833.9833.0833.98
09/15/20253434.7233.9834.28
09/16/202534.4834.6833.5634.38
09/17/202534.835.0434.2834.38
09/18/202534.8634.9634.3234.66
09/19/202534.6836.4634.4836.46
09/22/202536.538.3236.437.9
09/23/20253838.1636.937.86
09/24/202538.3439.7838.2239.62
09/25/202539.439.837.539.06
09/26/202539.639.638.8239.04
09/29/202539.639.638.1639.14
09/30/202539.2239.3237.9238.1
10/01/20253838.136.9237.78
10/02/202537.839.537.7839.5
10/03/202539.3439.8639.1839.32
10/06/202539.5839.8238.838.82
10/07/202538.639.8238.439.82
10/08/202539.8640.839.8640.74
10/09/202540.7641.2240.4241
10/10/202541.0641.3439.840.06
10/13/202540.2640.884040.46
10/14/202540.140.5239.1840.52
10/15/20254143.640.6442.2
10/16/202542.1444.242.1243.28
10/17/2025434341.2241.24
10/20/202542.2642.6841.842.32
10/21/202542.443.3642.0843.26
10/22/202543.444.4843.444
10/23/202544.145.1444.144.66
10/24/202544.9846.3844.7246
10/27/202546.3849.5846.249.46
10/28/202549.465147.9649.22
10/29/202549.2650.6549.2249.96
10/30/202549.1250.4547.1649.2
10/31/202549.2449.5246.9447.96
11/03/202548.550.8548.1250.55
11/04/202550.551.2549.6450.9
11/05/202550.751.0549.2649.46
11/06/202549.5249.8647.9448.02
11/07/202548.349.1847.4848.68
11/10/202549.649.8248.7448.74
11/11/202548.9649.4847.7248.26
11/12/202548.548.547.6247.98
11/13/202548.3450.6548.0650.05
11/14/20255050.548.550.5
11/17/202550.250.5549.650.1
11/18/202548.9649.8447.8849.16
11/19/202549.5249.5447.2247.5
11/20/202547.9848.847.3447.34
11/21/202546.4246.744.445.06
11/24/20254545.142.844.48
11/25/202545.3445.5843.744.28
11/26/202544.945.8244.645.8
11/27/202546.24745.7446.7
11/28/20254747.145.2646
12/01/202546.4246.4243.1644.66
12/02/202544.946.1444.945.54
12/03/202546.5847.5245.947.2
12/04/202547.247.2246.2447.22
12/05/202547.448.847.1447.34
12/08/202547.6249.0247.6248.66
12/09/202548.8650.0548.7449.6
12/10/202548.649.4247.6849.42
12/11/202549.4850.148.549.38
12/12/202549.7649.8448.3648.58
12/15/202548.4248.9648.148.9
12/16/202548.0448.246.0646.26
12/17/202546.1446.7445.745.76
12/18/202545.6247.9445.4647.78
12/19/202547.8648.747.6248.36
12/22/202548.4248.4247.448.22
12/23/202548.3648.847.9848
12/24/202548.0648.1647.4447.5
12/29/202547.247.4446.5847.38
12/30/202546.848.6646.848.62
12/31/202548.748.748.1448.54