Indexa Capital Group, S.A. (BME:INDXA)
Spain · Delayed Price · Currency is EUR 11.60
-0.10 (-0.85%)
At close: Oct 27, 2025
Indexa Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 27, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -0.85% | 1,100 |
| Oct 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 397 |
| Oct 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | 536 |
| Oct 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 320 |
| Oct 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | 553 |
| Oct 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 500 |
| Oct 17, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | -0.88% | 1,469 |
| Oct 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 100 |
| Oct 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 13, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -2.56% | 866 |
| Oct 10, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 1.74% | 200 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 1,535 |
| Oct 7, 2025 | 11.40 | 11.40 | 11.40 | 11.30 | 11.30 | - | 5 |
| Oct 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | 2,000 |
| Oct 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 25 |
| Oct 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | 200 |
| Oct 1, 2025 | 10.80 | 10.80 | 10.80 | 10.90 | 10.90 | - | 46 |
| Sep 30, 2025 | 11.10 | 11.10 | 11.10 | 10.90 | 10.90 | - | 13 |
| Sep 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 68 |
| Sep 26, 2025 | 11.00 | 11.00 | 11.00 | 10.90 | 10.90 | - | 10 |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 10.90 | 10.90 | - | 191 |
| Sep 24, 2025 | 11.00 | 11.00 | 11.00 | 10.90 | 10.90 | - | 100 |
| Sep 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 22, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 22 |
| Sep 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 18, 2025 | 11.00 | 11.00 | 11.00 | 10.90 | 10.90 | - | 80 |
| Sep 17, 2025 | 11.00 | 11.00 | 11.00 | 10.90 | 10.90 | - | 5 |
| Sep 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 300 |
| Sep 15, 2025 | 11.10 | 11.20 | 11.10 | 11.00 | 11.00 | - | 4 |
| Sep 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 3, 2025 | 10.90 | 10.90 | 10.90 | 11.00 | 11.00 | - | 150 |
| Sep 2, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 153 |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 64 |
| Aug 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 54 |
| Aug 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 155 |
| Aug 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 145 |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 65 |
| Aug 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 276 |
| Aug 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 20, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | - | 30 |