Indra Sistemas S.A. (ISMAY)
OTC: ISMAY
· Real-Time Price · USD
22.08
-0.22 (-0.99%)
At close: Oct 01, 2025, 2:42 PM
22.07
-0.05%
After-hours: Oct 01, 2025, 02:20 PM EDT
ISMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.69 | 22.69 | 22.30 | 22.30 | 22.30 | -3.46% | 1,867 |
| Sep 29, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.47% | 400 |
| Sep 26, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.00% | 808 |
| Sep 25, 2025 | 22.70 | 23.21 | 22.70 | 23.21 | 23.21 | -0.81% | 1,300 |
| Sep 24, 2025 | 22.86 | 23.40 | 22.86 | 23.40 | 23.40 | 3.13% | 835 |
| Sep 23, 2025 | 22.50 | 22.70 | 22.50 | 22.69 | 22.69 | 2.30% | 2,534 |
| Sep 22, 2025 | 21.80 | 22.81 | 21.80 | 22.18 | 22.18 | 3.64% | 5,206 |
| Sep 19, 2025 | 21.00 | 21.68 | 21.00 | 21.40 | 21.40 | 6.36% | 3,813 |
| Sep 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.00% | 97 |
| Sep 17, 2025 | 20.50 | 20.99 | 20.12 | 20.12 | 20.12 | -1.61% | 1,414 |
| Sep 16, 2025 | 20.37 | 20.45 | 20.37 | 20.45 | 20.45 | 0.54% | 400 |
| Sep 15, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 2.26% | 400 |
| Sep 12, 2025 | 19.68 | 19.89 | 19.68 | 19.89 | 19.89 | 2.00% | 1,639 |
| Sep 11, 2025 | 19.47 | 19.50 | 19.47 | 19.50 | 19.50 | 1.56% | 700 |
| Sep 10, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -0.41% | 1,405 |
| Sep 9, 2025 | 19.06 | 19.66 | 19.06 | 19.28 | 19.28 | -1.63% | 2,717 |
| Sep 8, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | -0.51% | 3,400 |
| Sep 5, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.70 | -0.05% | 500 |
| Sep 4, 2025 | 19.70 | 19.73 | 19.69 | 19.71 | 19.71 | 0.25% | 4,600 |
| Sep 3, 2025 | 19.85 | 19.85 | 19.23 | 19.66 | 19.66 | 0.05% | 3,000 |
Page 1 of 136