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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.85	25.55	25.55	25.9	25.3	22,416
November 20, 2025	25.75	26.1	26.1	26.35	25.55	61,105
November 19, 2025	25.45	25.6	25.6	25.95	25.45	28,744
November 18, 2025	25.3	25.6	25.6	25.9	25.1	43,240
November 17, 2025	25.5	25.75	25.75	26	25.5	35,823
November 14, 2025	25	25.65	25.65	25.75	24.8	97,745
November 13, 2025	24.8	24.8	24.8	24.8	24.8	65,533
November 12, 2025	23.15	24.8	24.8	24.9	23.15	130,828
November 11, 2025	21.55	21.65	21.65	21.65	21.35	15,181
November 10, 2025	21.35	21.55	21.55	21.9	21.35	21,814
November 07, 2025	21.4	21.3	21.3	21.8	21.15	24,625
November 06, 2025	21.75	21.3	21.3	21.85	21.3	30,849
November 05, 2025	21.85	21.9	21.9	22	21.6	10,848
November 04, 2025	22.2	21.9	21.9	22.2	21.6	16,844
November 03, 2025	22.45	22.1	22.1	22.55	21.95	15,268
October 31, 2025	22.45	22.45	22.45	22.5	22.25	7,158
October 30, 2025	22.7	22.45	22.45	22.75	22.4	10,484
October 29, 2025	22.8	22.75	22.75	22.9	22.7	12,828
October 28, 2025	22.65	22.9	22.9	23	22.65	12,751
October 27, 2025	23	22.75	22.75	23	22.6	25,221
October 24, 2025	23.05	22.9	22.9	23.1	22.7	16,383
October 23, 2025	22.75	22.9	22.9	23	22.6	19,938
October 22, 2025	22.5	22.65	22.65	22.75	22.35	20,739
October 21, 2025	22.45	22.5	22.5	22.55	22.25	11,662
October 20, 2025	22.2	22.55	22.55	22.55	22.1	10,884
October 17, 2025	22.1	22.1	22.1	22.25	21.8	19,168
October 16, 2025	22.05	22.3	22.3	22.3	22	13,849

INDUS Holding AG (INH.DE) XETRA