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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	22.3	22.05	22.05	22.35	22.05	15,455
October 14, 2025	22.75	22.3	22.3	22.75	22.05	24,283
October 13, 2025	22.35	22.85	22.85	23.3	22.35	39,641
October 10, 2025	22.85	22.25	22.25	23.05	22	72,033
October 09, 2025	22.7	22.75	22.75	23.05	22.7	13,724
October 08, 2025	22.8	22.6	22.6	22.8	22.45	22,814
October 07, 2025	22.95	22.75	22.75	23.1	22.65	33,057
October 06, 2025	22.7	22.8	22.8	22.95	22.45	28,548
October 03, 2025	22.4	22.8	22.8	22.95	22.4	14,848
October 02, 2025	22.3	22.45	22.45	22.9	22.05	43,193
October 01, 2025	21.8	22.25	22.25	22.25	21.5	28,838
September 30, 2025	22.15	21.7	21.7	22.3	21.7	51,674
September 29, 2025	22.4	22.15	22.15	22.45	22.05	12,619
September 26, 2025	22	22.25	22.25	22.25	22	8,913
September 25, 2025	22.1	22	22	22.15	21.9	26,453
September 24, 2025	22	22.15	22.15	22.2	21.75	18,504
September 23, 2025	22.05	21.95	21.95	22.2	21.9	17,791
September 22, 2025	21.85	22.1	22.1	22.1	21.7	20,504
September 19, 2025	22	21.95	21.95	22.25	21.85	40,230
September 18, 2025	22.1	22.05	22.05	22.2	21.95	17,105
September 17, 2025	21.9	22	22	22	21.75	24,201
September 16, 2025	22.2	21.8	21.8	22.2	21.8	11,783
September 15, 2025	22.25	22.15	22.15	22.35	22	18,373
September 12, 2025	22.45	22.35	22.35	22.5	22.05	19,808
September 11, 2025	22.05	22.4	22.4	22.5	22.05	18,919
September 10, 2025	22.55	22.1	22.1	22.6	21.95	20,830
September 09, 2025	22.7	22.5	22.5	22.7	22.4	10,966
September 08, 2025	22.5	22.7	22.7	22.85	22.5	16,636
September 05, 2025	22.3	22.5	22.5	22.65	22.3	33,223
September 04, 2025	22.2	22.2	22.2	22.4	22.1	20,515
September 03, 2025	22.05	22.05	22.05	22.35	21.9	30,381
September 02, 2025	22.3	22	22	22.3	21.9	37,789
September 01, 2025	22.65	22.35	22.35	22.65	22.3	19,905
August 29, 2025	22.55	22.45	22.45	22.75	22.45	16,059
August 28, 2025	22.5	22.65	22.65	22.85	22.5	26,284
August 27, 2025	22.85	22.35	22.35	22.85	22.3	31,594
August 26, 2025	22.55	22.9	22.9	22.9	22.25	28,001
August 25, 2025	22.65	22.7	22.7	22.8	22.6	11,436
August 22, 2025	22.45	22.75	22.75	22.75	22.45	20,389
August 21, 2025	22.5	22.35	22.35	22.6	22.15	25,669
August 20, 2025	22.7	22.5	22.5	22.9	22.35	65,180
August 19, 2025	22.45	22.6	22.6	22.8	22.3	153,546
August 18, 2025	22.55	22.4	22.4	22.85	22.3	31,315

INDUS Holding AG (INH.DE) XETRA