Indra Sistemas, S.A. ISMAY
32.43 USD +0.33 (+1.03%)
Regular-session close
32.14 Day range 32.48
25.49 52-week range 38.30
- YTD
- +13.47%
- 1 year
- +9.49%
ISMAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.20 | 32.48 | 32.13 | 32.46 | +0.36 | +1.12% | 134 |
| Nov 12, 2026 | 32.02 | 32.10 | 32.02 | 32.10 | -1.07 | -3.23% | 5,300 |
| Nov 11, 2026 | 32.80 | 33.21 | 32.57 | 33.17 | -0.50 | -1.49% | 12,700 |
| Nov 10, 2026 | 33.10 | 33.67 | 33.10 | 33.67 | +0.18 | +0.54% | 18,000 |
| Nov 9, 2026 | 32.84 | 33.49 | 32.67 | 33.49 | +2.04 | +6.49% | 12,900 |
| Nov 6, 2026 | 31.86 | 32.22 | 31.37 | 31.45 | -0.84 | -2.60% | 14,400 |
| Nov 5, 2026 | 32.41 | 32.52 | 31.84 | 32.29 | -1.49 | -4.41% | 18,300 |
| Nov 4, 2026 | 34.27 | 34.27 | 33.57 | 33.78 | -1.72 | -4.85% | 11,400 |
| Nov 3, 2026 | 34.97 | 35.67 | 34.97 | 35.50 | -0.47 | -1.31% | 8,500 |
| Nov 2, 2026 | 35.71 | 36.16 | 35.71 | 35.97 | +0.29 | +0.81% | 7,300 |
| Oct 30, 2026 | 35.86 | 36.16 | 35.41 | 35.68 | -0.64 | -1.76% | 7,100 |
| Oct 29, 2026 | 36.46 | 37.09 | 36.30 | 36.32 | +1.17 | +3.33% | 7,600 |
| Oct 28, 2026 | 35.19 | 35.93 | 35.15 | 35.15 | +0.01 | +0.03% | 4,200 |
| Oct 27, 2026 | 35.03 | 35.16 | 34.86 | 35.14 | +0.16 | +0.46% | 11,100 |
| Oct 26, 2026 | 34.65 | 34.98 | 34.31 | 34.98 | +1.39 | +4.14% | 9,100 |
| Oct 23, 2026 | 33.50 | 33.62 | 33.37 | 33.59 | -1.37 | -3.92% | 7,000 |
| Oct 22, 2026 | 35.28 | 35.28 | 34.39 | 34.96 | -0.65 | -1.83% | 27,400 |
| Oct 21, 2026 | 35.95 | 35.95 | 35.01 | 35.61 | +0.42 | +1.19% | 13,000 |
| Oct 20, 2026 | 35.03 | 35.19 | 34.93 | 35.19 | +0.95 | +2.77% | 8,900 |
| Oct 19, 2026 | 34.33 | 34.46 | 34.03 | 34.24 | -2.04 | -5.62% | 13,300 |
| Oct 16, 2026 | 36.16 | 36.28 | 35.13 | 36.28 | +0.81 | +2.28% | 6,100 |
| Oct 15, 2026 | 35.19 | 35.47 | 35.19 | 35.47 | +0.79 | +2.28% | 8,100 |
| Oct 14, 2026 | 34.68 | 34.97 | 34.44 | 34.68 | -0.31 | -0.89% | 4,600 |
| Oct 13, 2026 | 34.96 | 35.05 | 34.58 | 34.99 | +0.39 | +1.13% | 12,800 |
| Oct 12, 2026 | 34.56 | 34.66 | 34.30 | 34.60 | +1.00 | +2.98% | 5,800 |
| Oct 9, 2026 | 33.24 | 33.61 | 33.24 | 33.60 | +0.61 | +1.85% | 9,300 |
| Oct 8, 2026 | 32.72 | 33.01 | 32.55 | 32.99 | +0.27 | +0.83% | 3,500 |
| Oct 7, 2026 | 32.90 | 32.90 | 32.47 | 32.72 | -0.77 | -2.30% | 5,400 |
| Oct 6, 2026 | 33.60 | 33.96 | 33.19 | 33.49 | +0.02 | +0.06% | 29,800 |
| Oct 5, 2026 | 33.32 | 33.58 | 33.21 | 33.47 | -0.05 | -0.15% | 7,200 |
| Oct 2, 2026 | 33.30 | 34.18 | 33.11 | 33.52 | -0.08 | -0.24% | 5,300 |
| Oct 1, 2026 | 33.23 | 34.14 | 33.05 | 33.60 | +0.47 | +1.42% | 6,600 |
| Sep 30, 2026 | 33.09 | 33.57 | 33.07 | 33.13 | -0.37 | -1.10% | 10,800 |
| Sep 29, 2026 | 33.87 | 33.95 | 33.07 | 33.50 | -0.58 | -1.70% | 8,700 |
| Sep 28, 2026 | 34.66 | 34.77 | 34.08 | 34.08 | -1.06 | -3.02% | 5,300 |
| Sep 25, 2026 | 35.35 | 35.39 | 35.02 | 35.14 | +0.49 | +1.41% | 4,200 |
| Sep 24, 2026 | 34.59 | 34.95 | 34.55 | 34.65 | -0.84 | -2.37% | 8,200 |
| Sep 23, 2026 | 35.36 | 35.83 | 34.94 | 35.49 | +0.24 | +0.68% | 3,800 |
| Sep 22, 2026 | 35.71 | 35.71 | 35.07 | 35.25 | -0.15 | -0.42% | 3,700 |
| Sep 21, 2026 | 35.07 | 35.66 | 35.06 | 35.40 | -0.15 | -0.42% | 14,300 |
| Sep 18, 2026 | 35.53 | 35.55 | 35.15 | 35.55 | -0.68 | -1.88% | 4,500 |
| Sep 17, 2026 | 36.05 | 36.33 | 36.05 | 36.23 | +1.43 | +4.11% | 3,900 |
| Sep 16, 2026 | 35.76 | 36.07 | 34.80 | 34.80 | -1.27 | -3.52% | 4,700 |
| Sep 15, 2026 | 34.81 | 36.07 | 34.72 | 36.07 | +0.69 | +1.95% | 12,800 |
| Sep 14, 2026 | 34.68 | 35.39 | 34.68 | 35.38 | +0.89 | +2.58% | 7,800 |
| Sep 11, 2026 | 34.62 | 34.62 | 34.29 | 34.49 | +1.01 | +3.02% | 4,300 |
| Sep 10, 2026 | 33.25 | 33.66 | 33.03 | 33.48 | +0.62 | +1.89% | 7,700 |
| Sep 9, 2026 | 32.91 | 33.22 | 32.76 | 32.86 | -0.72 | -2.14% | 7,700 |
| Sep 8, 2026 | 33.13 | 33.67 | 33.13 | 33.58 | -0.62 | -1.81% | 5,700 |
| Sep 4, 2026 | 34.52 | 34.61 | 34.20 | 34.20 | +0.18 | +0.53% | 4,400 |
| Sep 3, 2026 | 33.73 | 34.16 | 33.73 | 34.02 | -1.02 | -2.91% | 4,300 |
| Sep 2, 2026 | 35.32 | 35.54 | 35.04 | 35.04 | +0.20 | +0.57% | 3,100 |
| Sep 1, 2026 | 35.03 | 35.80 | 34.84 | 34.84 | -0.76 | -2.13% | 19,600 |
| Aug 31, 2026 | 35.95 | 36.20 | 35.60 | 35.60 | -0.69 | -1.90% | 3,400 |
| Aug 28, 2026 | 36.29 | 36.76 | 36.24 | 36.29 | +0.90 | +2.54% | 2,000 |
| Aug 27, 2026 | 36.24 | 36.24 | 35.39 | 35.39 | +0.12 | +0.34% | 2,900 |
| Aug 26, 2026 | 34.66 | 35.44 | 34.66 | 35.27 | -0.61 | -1.70% | 4,000 |
| Aug 25, 2026 | 35.73 | 36.13 | 35.73 | 35.88 | +0.31 | +0.87% | 1,800 |
| Aug 24, 2026 | 35.32 | 35.58 | 35.11 | 35.57 | -0.37 | -1.03% | 23,300 |
| Aug 21, 2026 | 35.77 | 36.11 | 35.59 | 35.94 | +0.40 | +1.13% | 138,600 |
| Aug 20, 2026 | 35.79 | 35.80 | 35.21 | 35.54 | -0.48 | -1.33% | 55,800 |
| Aug 19, 2026 | 36.15 | 36.50 | 35.91 | 36.02 | -0.49 | -1.34% | 18,900 |
| Aug 18, 2026 | 37.20 | 37.20 | 36.00 | 36.51 | -0.69 | -1.85% | 1,900 |
| Aug 17, 2026 | 37.20 | 37.94 | 37.20 | 37.20 | +0.20 | +0.54% | 1,100 |
| Aug 14, 2026 | 37.62 | 37.62 | 37.00 | 37.00 | -0.80 | -2.12% | 2,200 |
65 days, newest first. Daily bars as drawn on the ISMAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.