INDUS Holding AG - INH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.4	30.2	30.2	30.65	30.2	36,856
February 19, 2026	30.85	30.3	30.3	30.9	30.1	29,905
February 18, 2026	30.95	30.75	30.75	31.05	30.6	20,857
February 17, 2026	30.75	30.9	30.9	31	30.4	27,250
February 16, 2026	30.85	30.75	30.75	31	29.4	68,513
February 13, 2026	31.25	30.7	30.7	31.35	30.65	27,870
February 12, 2026	32.4	31.25	31.25	32.6	31.2	37,632
February 11, 2026	33.35	32.1	32.1	33.5	31.8	37,161
February 10, 2026	33.15	33.4	33.4	33.7	33	49,661
February 09, 2026	32.6	33.2	33.2	33.25	32.4	48,390
February 06, 2026	32.15	32.3	32.3	32.45	31.75	27,461
February 05, 2026	31.95	32	32	32.45	31.7	40,958
February 04, 2026	32.4	31.85	31.85	32.4	31.8	21,637
February 03, 2026	32.35	32.2	32.2	32.5	31.8	60,198
February 02, 2026	31.85	32.3	32.3	32.5	31.75	65,326
January 30, 2026	31.5	32.15	32.15	32.2	31.3	32,128
January 29, 2026	32.15	31.4	31.4	32.4	31.25	59,105
January 28, 2026	31.9	32.15	32.15	32.15	31.8	34,818
January 27, 2026	32	31.9	31.9	32.45	31.7	69,046
January 26, 2026	31.45	32	32	32	31.4	31,330
January 23, 2026	31.4	31.45	31.45	31.55	31.1	21,718
January 22, 2026	30.2	31.35	31.35	31.35	30.2	37,112
January 21, 2026	29.6	29.95	29.95	30	29.35	25,979
January 20, 2026	29.75	29.7	29.7	29.9	29.2	50,547
January 19, 2026	30.15	29.9	29.9	30.55	29.8	43,895
January 16, 2026	31.15	31.05	31.05	31.45	31	23,888
January 15, 2026	30.9	31.25	30.2	31.45	30.85	26,719
January 14, 2026	30.45	30.85	30.85	31	30.3	34,029
January 13, 2026	30.7	30.35	30.35	30.75	30.3	38,476
January 12, 2026	30.05	30.65	30.65	30.75	29.9	60,890
January 09, 2026	30.25	30.05	30.05	30.25	29.95	26,656
January 08, 2026	30.1	30.2	30.2	30.25	29.6	50,532
January 07, 2026	29.7	30.05	30.05	30.25	29.4	73,209
January 06, 2026	29.25	29.55	29.55	29.75	28.9	52,010
January 05, 2026	28.5	29.1	29.1	29.25	28.2	68,429
January 02, 2026	28.05	28.5	28.5	28.5	27.9	41,302
December 30, 2025	27.75	28.2	28.2	28.3	27.6	39,317
December 29, 2025	27.1	27.85	27.85	27.85	27.05	43,481
December 23, 2025	27.3	27.25	27.25	27.4	27	14,552
December 22, 2025	27.1	27.35	27.35	27.35	27	15,961
December 19, 2025	27	27.15	27.15	27.25	26.9	60,647
December 18, 2025	26.75	27.15	27.15	27.2	26.7	14,352
December 17, 2025	26.95	26.9	26.9	27.25	26.65	21,180
December 16, 2025	27.2	27.15	27.15	27.35	26.95	14,991
December 15, 2025	27.35	27.35	27.35	27.35	27.1	17,225
December 12, 2025	27	27.3	27.3	27.6	27	28,677
December 11, 2025	27	27.05	27.05	27.2	26.95	20,809
December 10, 2025	27.25	27.1	27.1	27.5	26.95	19,234
December 09, 2025	27.25	27.25	27.25	27.5	27.1	17,409
December 08, 2025	27.3	27.2	27.2	27.5	27.1	30,765
December 05, 2025	27	27.3	27.3	27.4	26.85	28,890
December 04, 2025	26.75	27	27	27.3	26.75	24,955
December 03, 2025	26.6	26.7	26.7	27.2	26.45	30,461
December 02, 2025	26.5	26.55	26.55	26.7	26.3	22,052
December 01, 2025	26.45	26.35	26.35	26.45	26	15,942
November 28, 2025	26.4	26.55	26.55	26.7	26.4	17,460
November 27, 2025	26	26.4	26.4	26.55	26	26,392
November 26, 2025	26.25	26.1	26.1	26.35	25.9	20,377
November 25, 2025	26.05	26.2	26.2	26.3	25.75	17,142
November 24, 2025	25.7	26	26	26.05	25.55	15,809

INDUS Holding AG (INH.DE) XETRA