MCE - Delayed Quote
EUR
Indra Sistemas, S.A. (IDR.MC)
63.88
-1.52
(-2.32%)
At close: October 30 at 5:38:40 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
63.14
65.82
62.34
65.40
65.40
1,231,372
Oct 28, 2026
63.36
63.62
62.20
63.16
63.16
527,048
Oct 27, 2026
62.18
63.38
61.76
63.22
63.22
539,594
Oct 26, 2026
60.08
62.80
59.84
62.40
62.40
881,991
Oct 23, 2026
61.20
62.18
59.46
59.92
59.92
912,217
Oct 22, 2026
62.60
63.32
61.56
62.10
62.10
623,375
Oct 21, 2026
61.60
63.90
61.30
63.20
63.20
736,502
Oct 20, 2026
61.16
62.60
60.24
62.40
62.40
539,032
Oct 19, 2026
63.50
63.60
60.90
61.16
61.16
707,956
Oct 16, 2026
63.40
65.18
63.10
63.68
63.68
980,222
Oct 15, 2026
62.08
63.30
61.80
63.10
63.10
595,429
Oct 14, 2026
61.80
63.12
61.60
62.56
62.56
703,660
Oct 13, 2026
62.22
62.60
61.28
61.80
61.80
484,776
Oct 12, 2026
60.18
62.22
59.84
62.22
62.22
639,672
Oct 9, 2026
59.14
59.90
58.48
59.90
59.90
455,149
Oct 8, 2026
58.82
59.50
57.66
58.32
58.32
492,295
Oct 7, 2026
59.00
60.40
58.26
58.74
58.74
753,727
Oct 6, 2026
60.06
61.04
58.88
59.60
59.60
619,535
Oct 5, 2026
58.90
60.14
58.60
59.72
59.72
591,410
Oct 2, 2026
59.52
60.52
58.84
59.48
59.48
787,567
Oct 1, 2026
58.66
59.40
57.58
59.40
59.40
685,002
Sep 30, 2026
58.82
59.14
57.60
57.98
57.98
686,515
Sep 29, 2026
60.22
60.66
58.44
58.62
58.62
655,104
Sep 28, 2026
60.90
61.56
59.86
60.08
60.08
591,166
Sep 25, 2026
61.42
62.26
61.16
61.72
61.72
503,893
Sep 24, 2026
62.20
62.20
60.72
60.76
60.76
563,909
Sep 23, 2026
61.46
62.72
61.32
62.24
62.24
605,778
Sep 22, 2026
61.48
62.82
61.28
61.46
61.46
499,798
Sep 21, 2026
62.26
62.62
61.06
61.48
61.48
643,723
Sep 18, 2026
62.90
63.30
61.28
61.80
61.80
886,078
Sep 17, 2026
62.20
63.60
62.20
62.90
62.90
771,022
Sep 16, 2026
61.48
62.08
60.58
61.88
61.88
646,467
Sep 15, 2026
61.02
61.54
59.96
61.52
61.52
759,848
Sep 14, 2026
59.18
61.08
59.00
61.00
61.00
835,005
Sep 11, 2026
57.00
60.08
56.74
59.28
59.28
754,543
Sep 10, 2026
56.82
58.00
56.36
57.72
57.72
493,312
Sep 9, 2026
57.50
58.20
56.54
56.94
56.94
588,897
Sep 8, 2026
57.86
58.14
56.92
58.04
58.04
579,875
Sep 7, 2026
58.88
59.94
57.66
57.90
57.90
625,265
Sep 4, 2026
59.10
59.86
58.46
59.30
59.30
559,822
Sep 3, 2026
60.52
60.52
58.00
58.90
58.90
947,142
Sep 2, 2026
60.20
60.82
59.04
60.28
60.28
1,093,492
Sep 1, 2026
61.00
61.00
59.20
60.86
60.86
1,010,756
Aug 31, 2026
62.66
62.66
61.14
61.20
61.20
2,081,850
Aug 28, 2026
62.00
62.56
61.60
62.50
62.50
547,255
Aug 27, 2026
60.98
61.50
60.58
61.50
61.50
572,877
Aug 26, 2026
61.00
61.20
59.92
60.40
60.40
692,250
Aug 25, 2026
60.62
61.78
60.58
60.86
60.86
581,108
Aug 24, 2026
62.00
62.18
60.16
60.56
60.56
609,205
Aug 21, 2026
61.00
61.50
60.20
61.28
61.28
701,802
Aug 20, 2026
61.76
61.92
60.48
60.86
60.86
687,507
Aug 19, 2026
62.70
63.62
61.16
61.72
61.72
921,540
Aug 18, 2026
64.24
64.66
61.78
62.78
62.78
696,952
Aug 17, 2026
64.64
65.04
63.22
64.30
64.30
916,318
Aug 14, 2026
65.00
66.00
64.38
64.40
64.40
823,556
Aug 13, 2026
64.88
65.96
64.38
64.38
64.38
1,065,370
Aug 12, 2026
64.62
65.00
63.74
64.78
64.78
817,409
Aug 11, 2026
64.28
65.00
63.70
64.34
64.34
815,390
Aug 10, 2026
63.22
64.14
63.14
64.14
64.14
780,014
Aug 7, 2026
61.42
63.40
61.02
63.16
63.16
920,969
Aug 6, 2026
61.32
61.98
60.46
61.36
61.36
820,426
Aug 5, 2026
59.86
62.52
59.64
61.42
61.42
1,320,651
Aug 4, 2026
58.80
59.88
58.70
59.60
59.60
1,264,209
Aug 3, 2026
57.78
59.08
57.06
58.58
58.58
1,137,156
Jul 31, 2026
56.78
57.80
56.48
56.80
56.80
938,220
Jul 30, 2026
55.50
56.94
54.60
56.18
56.18
1,092,027
Jul 29, 2026
58.00
58.18
55.52
55.96
55.96
1,220,309
Jul 28, 2026
56.00
59.06
56.00
57.36
57.36
2,583,960
Jul 27, 2026
53.74
56.32
53.74
56.06
56.06
1,861,878
Jul 24, 2026
54.10
54.62
52.32
53.36
53.36
1,209,674
Jul 23, 2026
52.20
55.30
51.80
54.72
54.72
2,922,246
Jul 22, 2026
50.80
51.28
50.06
51.10
51.10
707,209
Jul 21, 2026
49.98
50.74
49.47
50.68
50.68
887,022
Jul 20, 2026
48.81
50.00
48.64
49.75
49.75
714,939
Jul 17, 2026
48.30
49.22
48.02
48.99
48.99
642,408
Jul 16, 2026
49.22
49.97
48.31
48.66
48.66
744,638
Jul 15, 2026
49.04
49.48
47.92
49.22
49.22
800,535
Jul 14, 2026
48.86
49.39
47.73
48.87
48.87
1,050,303
Jul 13, 2026
47.43
47.80
46.85
47.12
47.12
812,197
Jul 10, 2026
49.80
49.83
46.96
47.45
47.45
1,793,015
Jul 9, 2026
51.12
51.36
49.18
49.60
49.60
954,174
Jul 8, 2026
51.46
51.90
49.62
50.60
50.60
998,955
Jul 7, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
51.90
52.98
51.08
51.38
51.38
663,890
Jul 6, 2026
51.60
53.48
51.60
52.32
52.02
777,559
Jul 3, 2026
51.70
52.46
51.20
51.44
51.15
687,001
Jul 2, 2026
49.15
52.12
49.00
51.70
51.40
1,014,858
Jul 1, 2026
47.56
49.68
47.56
49.54
49.26
1,016,697
Jun 30, 2026
48.20
48.47
46.77
47.92
47.65
1,162,628
Jun 29, 2026
47.77
48.58
47.15
48.10
47.82
1,574,248
Jun 26, 2026
47.25
47.61
46.12
46.92
46.65
1,684,136
Jun 25, 2026
51.10
51.60
46.95
47.39
47.12
2,049,207
Jun 24, 2026
53.38
53.44
50.72
51.10
50.81
1,255,560
Jun 23, 2026
53.00
54.24
52.20
53.38
53.07
854,177
Jun 22, 2026
55.78
56.12
53.32
53.60
53.29
829,573
Jun 19, 2026
54.00
55.16
53.74
55.06
54.74
1,475,635
Jun 18, 2026
56.88
57.70
53.18
53.74
53.43
1,666,808
Jun 17, 2026
55.98
56.92
55.70
56.58
56.26
722,047
Jun 16, 2026
55.24
57.36
55.12
55.42
55.10
817,907
Jun 15, 2026
56.98
57.98
54.66
54.90
54.59
1,874,952
Jun 12, 2026
55.78
56.08
54.80
56.04
55.72
855,276
Jun 11, 2026
54.10
55.30
53.18
54.94
54.62
915,880
Jun 10, 2026
55.38
56.08
53.90
53.96
53.65
896,612
Jun 9, 2026
55.50
57.14
53.96
54.50
54.19
1,620,825
Jun 8, 2026
54.50
57.60
54.30
56.90
56.57
1,084,392
Jun 5, 2026
53.90
55.90
53.68
55.44
55.12
677,251
Jun 4, 2026
53.56
54.54
53.32
54.40
54.09
671,296
Jun 3, 2026
53.96
54.44
53.06
53.62
53.31
819,362
Jun 2, 2026
56.24
56.40
53.48
53.96
53.65
977,658
Jun 1, 2026
57.60
57.96
55.54
55.88
55.56
997,715
May 29, 2026
55.96
57.00
55.38
56.88
56.55
1,349,840
May 28, 2026
53.00
55.94
53.00
55.80
55.48
2,099,824
May 27, 2026
54.38
54.90
53.00
53.00
52.70
934,497
May 26, 2026
54.14
54.76
53.74
54.12
53.81
854,701
May 25, 2026
53.40
54.20
53.08
54.18
53.87
595,742
May 22, 2026
52.30
53.20
51.96
52.68
52.38
771,961
May 21, 2026
51.80
52.40
51.26
51.52
51.22
748,391
May 20, 2026
50.82
52.54
50.76
52.02
51.72
847,222
May 19, 2026
49.05
52.84
48.90
50.74
50.45
1,073,551
May 18, 2026
49.39
51.28
49.16
50.56
50.27
787,906
May 15, 2026
50.28
50.86
49.42
49.59
49.31
736,459
May 14, 2026
49.70
51.32
49.64
50.72
50.43
872,259
May 13, 2026
50.00
50.56
48.96
49.90
49.61
1,492,518
May 12, 2026
50.74
51.30
49.99
51.10
50.81
1,220,004
May 11, 2026
50.60
51.48
49.18
51.30
51.01
1,438,585
May 8, 2026
51.96
51.96
50.12
50.50
50.21
1,851,728
May 7, 2026
53.86
53.96
50.98
51.38
51.09
1,600,690
May 6, 2026
53.16
53.94
51.94
53.72
53.41
2,634,933
May 5, 2026
50.00
53.32
50.00
52.34
52.04
1,380,178
May 4, 2026
50.00
50.92
49.39
49.94
49.65
1,021,147
Apr 30, 2026
48.89
49.48
46.70
48.81
48.53
1,755,608
Apr 29, 2026
50.26
50.66
48.87
49.15
48.87
862,793
Apr 28, 2026
50.08
50.68
48.41
50.40
50.11
1,100,938
Apr 27, 2026
48.41
50.26
47.79
50.08
49.79
1,530,210
Apr 24, 2026
51.50
51.60
47.68
47.68
47.41
1,833,921
Apr 23, 2026
53.76
53.78
51.58
52.16
51.86
992,490
Apr 22, 2026
54.50
55.10
53.72
54.00
53.69
796,639
Apr 21, 2026
55.00
55.58
53.44
54.02
53.71
1,217,590
Apr 20, 2026
54.22
55.32
53.54
54.80
54.49
1,021,849
Apr 17, 2026
54.12
56.16
53.72
54.96
54.64
1,375,153
Apr 16, 2026
53.92
55.16
53.48
53.86
53.55
1,266,119
Apr 15, 2026
52.76
53.78
51.82
53.30
52.99
1,144,333
Apr 14, 2026
50.70
52.44
50.46
52.08
51.78
1,197,847
Apr 13, 2026
50.00
50.40
48.42
50.28
49.99
1,431,481
Apr 10, 2026
52.24
52.80
48.84
50.46
50.17
1,953,999
Apr 9, 2026
52.40
52.74
51.18
52.24
51.94
1,033,471
Apr 8, 2026
52.64
53.34
50.94
52.96
52.66
2,273,207
Apr 7, 2026
49.64
50.68
48.50
48.97
48.69
1,676,780
Apr 2, 2026
48.04
49.64
47.00
49.34
49.06
1,666,299
Apr 1, 2026
48.92
49.56
43.44
48.72
48.44
3,400,945
Mar 31, 2026
45.76
47.60
45.14
47.24
46.97
1,465,546
Mar 30, 2026
44.50
45.34
43.40
45.34
45.08
1,491,681
Mar 27, 2026
47.00
47.08
44.84
45.00
44.74
1,313,687
Mar 26, 2026
49.84
49.84
46.78
47.08
46.81
1,393,585
Mar 25, 2026
48.50
49.00
47.06
48.02
47.74
1,240,269
Mar 24, 2026
48.84
48.84
45.90
46.64
46.37
1,695,945
Mar 23, 2026
48.92
50.55
47.22
48.68
48.40
1,473,662
Mar 20, 2026
51.30
52.35
49.98
50.15
49.86
3,202,494
Mar 19, 2026
55.70
56.50
46.20
50.00
49.71
3,045,787
Mar 18, 2026
58.20
58.70
57.00
57.00
56.67
1,015,523
Mar 17, 2026
58.60
59.00
54.35
57.10
56.77
2,299,746
Mar 16, 2026
59.85
60.40
58.35
59.60
59.26
736,485
Mar 13, 2026
59.80
60.40
58.15
59.00
58.66
875,163
Mar 12, 2026
61.00
61.95
59.85
59.95
59.61
918,529
Mar 11, 2026
61.50
61.55
59.55
61.05
60.70
898,276
Mar 10, 2026
61.80
62.45
59.25
60.85
60.50
905,480
Mar 9, 2026
59.35
60.90
58.20
60.00
59.66
693,579
Mar 6, 2026
62.55
63.00
59.55
59.95
59.61
927,442
Mar 5, 2026
65.00
65.70
61.25
61.85
61.50
1,333,679
Mar 4, 2026
60.00
64.55
59.95
64.50
64.13
1,169,196
Mar 3, 2026
62.60
63.75
60.40
61.30
60.95
1,323,068
Mar 2, 2026
62.90
66.15
61.80
62.50
62.14
1,799,916
Feb 27, 2026
61.20
63.75
60.85
62.75
62.39
6,485,740
Feb 26, 2026
54.50
63.95
54.30
62.75
62.39
6,136,024
Feb 25, 2026
51.10
51.75
50.05
51.75
51.45
929,356
Feb 24, 2026
52.40
52.70
50.10
50.85
50.56
952,081
Feb 23, 2026
53.80
53.95
52.10
52.35
52.05
1,071,501
Feb 20, 2026
53.50
54.35
52.75
54.05
53.74
919,471
Feb 19, 2026
53.40
54.15
53.00
53.55
53.24
848,770
Feb 18, 2026
52.80
53.60
52.10
53.40
53.09
1,066,397
Feb 17, 2026
53.35
53.40
51.35
51.55
51.25
983,424
Feb 16, 2026
52.00
54.45
51.60
52.85
52.55
1,021,403
Feb 13, 2026
50.15
52.40
49.60
51.10
50.81
923,925
Feb 12, 2026
52.00
52.60
50.85
51.10
50.81
1,275,558
Feb 11, 2026
50.20
52.55
49.42
52.00
51.70
1,491,128
Feb 10, 2026
51.00
51.20
49.74
49.78
49.49
820,281
Feb 9, 2026
49.52
50.80
48.90
50.70
50.41
1,000,583
Feb 6, 2026
48.00
49.46
47.30
49.12
48.84
1,347,129
Feb 5, 2026
46.54
48.44
45.34
47.88
47.61
1,504,967
Feb 4, 2026
49.50
49.50
46.24
46.80
46.53
2,412,359
Feb 3, 2026
55.20
55.50
49.22
49.62
49.34
2,361,205
Feb 2, 2026
54.00
54.55
53.40
54.20
53.89
649,449
Jan 30, 2026
54.00
54.90
54.00
54.60
54.29
505,279
Jan 29, 2026
54.20
55.70
53.90
54.50
54.19
557,820
Jan 28, 2026
55.10
55.70
54.05
54.30
53.99
599,026
Jan 27, 2026
55.15
55.50
54.35
54.70
54.39
448,212
Jan 26, 2026
55.30
55.40
54.00
54.75
54.44
585,514
Jan 23, 2026
55.15
55.60
54.25
55.15
54.83
623,226
Jan 22, 2026
54.50
55.00
53.00
54.50
54.19
877,311
Jan 21, 2026
55.65
55.65
53.05
53.85
53.54
1,015,865
Jan 20, 2026
56.20
56.50
54.50
55.45
55.13
963,957
Jan 19, 2026
58.95
60.10
56.55
57.00
56.67
1,635,592
Jan 16, 2026
58.30
61.50
58.10
58.25
57.92
1,465,435
Jan 15, 2026
57.90
57.95
56.70
57.85
57.52
521,073
Jan 14, 2026
58.15
58.35
56.90
57.45
57.12
751,183
Jan 13, 2026
58.95
58.95
57.25
57.95
57.62
907,800
Jan 12, 2026
58.75
60.05
57.95
58.90
58.56
964,997
Jan 9, 2026
57.70
58.85
56.45
58.60
58.26
785,754
Jan 8, 2026
57.60
60.00
56.70
57.15
56.82
1,183,862
Jan 7, 2026
54.85
57.60
54.35
57.60
57.27
1,122,459
Jan 6, 2026
54.40
54.80
53.40
53.85
53.54
615,172
Jan 5, 2026
50.15
54.40
50.15
54.40
54.09
1,662,870
Jan 2, 2026
48.70
50.20
48.44
49.60
49.32
887,233
Dec 31, 2025
48.70
48.70
48.14
48.54
48.26
322,141
Dec 30, 2025
46.80
48.66
46.80
48.62
48.34
451,221
Dec 29, 2025
47.20
47.44
46.58
47.38
47.11
543,158
Dec 24, 2025
48.06
48.16
47.44
47.50
47.23
249,088
Dec 23, 2025
48.36
48.80
47.98
48.00
47.72
420,313
Dec 22, 2025
48.42
48.42
47.40
48.22
47.94
550,320
Dec 19, 2025
47.86
48.70
47.62
48.36
48.08
1,677,171
Dec 18, 2025
45.62
47.94
45.46
47.78
47.51
728,709
Dec 17, 2025
46.14
46.74
45.70
45.76
45.50
817,459
Dec 16, 2025
48.04
48.20
46.06
46.26
45.99
1,241,861
Dec 15, 2025
48.42
48.96
48.10
48.90
48.62
507,774
Dec 12, 2025
49.76
49.84
48.36
48.58
48.30
587,241
Dec 11, 2025
49.48
50.10
48.50
49.38
49.10
697,271
Dec 10, 2025
48.60
49.42
47.68
49.42
49.14
759,711
Dec 9, 2025
48.86
50.05
48.74
49.60
49.32
797,522
Dec 8, 2025
47.62
49.02
47.62
48.66
48.38
675,626
Dec 5, 2025
47.40
48.80
47.14
47.34
47.07
874,403
Dec 4, 2025
47.20
47.22
46.24
47.22
46.95
479,186
Dec 3, 2025
46.58
47.52
45.90
47.20
46.93
817,444
Dec 2, 2025
44.90
46.14
44.90
45.54
45.28
565,841
Dec 1, 2025
46.42
46.42
43.16
44.66
44.40
891,334
Nov 28, 2025
47.00
47.10
45.26
46.00
45.74
599,737
Nov 27, 2025
46.20
47.00
45.74
46.70
46.43
655,970
Nov 26, 2025
44.90
45.82
44.60
45.80
45.54
1,129,868
Nov 25, 2025
45.34
45.58
43.70
44.28
44.03
660,991
Nov 24, 2025
45.00
45.10
42.80
44.48
44.22
1,511,417
Nov 21, 2025
46.42
46.70
44.40
45.06
44.80
1,296,262
Nov 20, 2025
47.98
48.80
47.34
47.34
47.07
823,112
Nov 19, 2025
49.52
49.54
47.22
47.50
47.23
1,039,718
Nov 18, 2025
48.96
49.84
47.88
49.16
48.88
679,937
Nov 17, 2025
50.20
50.55
49.60
50.10
49.81
598,260
Nov 14, 2025
50.00
50.50
48.50
50.50
50.21
728,250
Nov 13, 2025
48.34
50.65
48.06
50.05
49.76
886,343
Nov 12, 2025
48.50
48.50
47.62
47.98
47.70
587,270
Nov 11, 2025
48.96
49.48
47.72
48.26
47.98
633,792
Nov 10, 2025
49.60
49.82
48.74
48.74
48.46
492,348
Nov 7, 2025
48.30
49.18
47.48
48.68
48.40
597,349
Nov 6, 2025
49.52
49.86
47.94
48.02
47.74
766,035
Nov 5, 2025
50.70
51.05
49.26
49.46
49.18
773,919
Nov 4, 2025
50.50
51.25
49.64
50.90
50.61
931,943
Nov 3, 2025
48.50
50.85
48.12
50.55
50.26
1,049,414
Oct 31, 2025
49.24
49.52
46.94
47.96
47.68
1,376,720
Oct 30, 2025
49.12
50.45
47.16
49.20
48.92
1,480,296
