Indra Sistemas S.A. (ISMAY)
OTC: ISMAY
· Real-Time Price · USD
19.50
0.30 (1.56%)
At close: Sep 11, 2025, 12:40 PM
ISMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | -3.34% | 1,100 |
| Aug 29, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.00% | 675 |
| Aug 28, 2025 | 20.05 | 20.33 | 19.98 | 20.33 | 20.33 | 1.50% | 2,600 |
| Aug 27, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.10% | 400 |
| Aug 26, 2025 | 19.79 | 20.01 | 19.79 | 20.01 | 20.01 | -1.28% | 1,100 |
| Aug 25, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.69% | 100 |
| Aug 22, 2025 | 19.51 | 20.41 | 19.51 | 20.41 | 20.41 | 5.21% | 1,405 |
| Aug 21, 2025 | 19.28 | 19.40 | 19.28 | 19.40 | 19.40 | 0.67% | 600 |
| Aug 20, 2025 | 19.23 | 19.27 | 19.23 | 19.27 | 19.27 | -0.10% | 1,070 |
| Aug 19, 2025 | 19.50 | 19.50 | 19.18 | 19.29 | 19.29 | -4.93% | 2,000 |
| Aug 18, 2025 | 20.30 | 20.30 | 20.29 | 20.29 | 20.29 | -0.78% | 700 |
| Aug 15, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.00% | 0 |
| Aug 14, 2025 | 20.35 | 20.48 | 20.35 | 20.45 | 20.45 | -1.49% | 910 |
| Aug 13, 2025 | 20.45 | 20.80 | 20.43 | 20.76 | 20.76 | 1.42% | 2,121 |