BME · IDR · stock
Indra Sistemas, S.A. (IDR) stock price history
Every BME trading session of Indra Sistemas, S.A. from Jul 2, 2001 to Sep 28, 2026: 6,475 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IDR adjusted close, 2001 to 2026
- €64.78
- All time high, 2026
- €66.00
- 52 week high, €37.56 low
- 6,475
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
IDR key facts
- Indra Sistemas, S.A. (IDR) closed at €60.08 on Sep 28, 2026 on BME.
- IDR's all time high close is €64.78, set on Aug 12, 2026; its all time low close is €3.02 on Sep 25, 2002.
- IDR's 52 week range is €37.56 to €66.00.
- IDR returned +54.8% over the year to Sep 28, 2026 and +599.2% over five years.
- Over ten years IDR returned +442%, +18.4% a year compounded.
- IDR's deepest drawdown was -65.8% from Nov 6, 2007 to Oct 29, 2020.
- DataCedar holds 6,475 daily sessions of IDR history from Jul 2, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IDR price chart, 2001 to 2026
IDR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | +28.8% |
| 6 months | +34.3% |
| Year to date | +24.3% |
| 1 year | +54.8% |
| 3 years | +348.0% |
| 5 years | +599.2% |
| 10 years | +442.5% |
| Since Jul 2, 2001 | +870.5% |
| Compound annual growth, 25.2 years | +9.4% |
IDR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €64.78 on Aug 12, 2026
- All time low close
- €3.02 on Sep 25, 2002
- 52 week high
- €66.00 on Aug 14, 2026
- 52 week low
- €37.56 on Oct 2, 2025
- Deepest drawdown
- -65.8% from Nov 6, 2007 to Oct 29, 2020, recovered Nov 23, 2023
- Best single session
- +21.3% on Feb 26, 2026
- Worst single session
- -14.8% on Jun 24, 2022
- Volatility, 1 year annualised
- 48.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2001
- 9.7×
- Best calendar year
- 2025, +186%
- Worst calendar year
- 2014, -32%
IDR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 2, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €48.42 | €66.00 | €43.15 | €60.08 | +24.5% | 222.3M | 189 |
| 2025 | €16.88 | €50.96 | €15.90 | €48.26 | +186.1% | 251.8M | 255 |
| 2024 | €13.75 | €21.48 | €13.48 | €16.87 | +23.6% | 119.5M | 256 |
| 2023 | €10.30 | €14.22 | €10.03 | €13.64 | +34.3% | 133.9M | 255 |
| 2022 | €8.92 | €10.35 | €7.17 | €10.16 | +13.7% | 219.6M | 257 |
| 2021 | €6.68 | €10.42 | €6.37 | €8.94 | +36.4% | 189.9M | 256 |
| 2020 | €9.65 | €10.68 | €4.72 | €6.55 | -31.4% | 214.9M | 257 |
| 2019 | €7.65 | €9.92 | €6.21 | €9.55 | +23.6% | 150.2M | 256 |
| 2018 | €10.69 | €11.52 | €7.33 | €7.73 | -27.8% | 162.6M | 254 |
| 2017 | €9.67 | €13.14 | €9.50 | €10.70 | +9.6% | 190.7M | 255 |
| 2016 | €8.07 | €11.78 | €7.14 | €9.77 | +20.1% | 252.5M | 257 |
| 2015 | €7.58 | €10.82 | €7.00 | €8.14 | +7.4% | 425.3M | 256 |
| 2014 | €11.15 | €13.76 | €7.00 | €7.57 | -31.8% | 331.4M | 255 |
| 2013 | €9.11 | €11.64 | €7.80 | €11.11 | +25.4% | 271.9M | 255 |
| 2012 | €7.90 | €9.49 | €5.32 | €8.86 | +12.3% | 291.7M | 256 |
| 2011 | €9.74 | €12.20 | €7.72 | €7.89 | -19.2% | 352.3M | 257 |
| 2010 | €12.01 | €12.57 | €9.30 | €9.76 | -18.3% | 307.2M | 256 |
| 2009 | €11.18 | €13.22 | €9.26 | €11.96 | +5.7% | 202.6M | 254 |
| 2008 | €12.51 | €12.83 | €9.01 | €11.31 | -10.2% | 292.1M | 254 |
| 2007 | €12.11 | €14.14 | €10.86 | €12.60 | +4.1% | 296.3M | 255 |
| 2006 | €10.43 | €12.48 | €8.83 | €12.11 | +15.7% | 271.5M | 255 |
| 2005 | €7.70 | €11.71 | €7.39 | €10.47 | +36.0% | 300.6M | 260 |
| 2004 | €6.13 | €7.89 | €5.93 | €7.70 | +25.6% | 263.2M | 262 |
| 2003 | €3.86 | €6.86 | €3.65 | €6.13 | +58.7% | 262.4M | 261 |
| 2002 | €5.62 | €6.34 | €3.01 | €3.86 | -31.3% | 193.2M | 261 |
| 2001 | €6.14 | €6.26 | €3.39 | €5.62 | n/a | 80.2M | 131 |
IDR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €60.08 | -1.8% |
| August 2026 | €61.20 | +7.7% |
| July 2026 | €56.80 | +19.2% |
| June 2026 | €47.65 | -15.8% |
| May 2026 | €56.55 | +16.5% |
| April 2026 | €48.53 | +3.3% |
| March 2026 | €46.97 | -24.7% |
| February 2026 | €62.39 | +14.9% |
| January 2026 | €54.29 | +12.5% |
| December 2025 | €48.26 | +5.5% |
| November 2025 | €45.74 | -4.1% |
| October 2025 | €47.68 | +25.9% |
About the IDR data
Daily bars. 6,475 sessions from Jul 2, 2001 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 2, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
IDR share price history
