Indexa Capital Group, S.A. (BME:INDXA)
Spain · Delayed Price · Currency is EUR 13.20
0.00 (0.00%)
At close: Dec 24, 2025
Indexa Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 13.10 | 13.10 | 13.10 | 13.20 | 13.20 | - | 87 |
| Dec 23, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | 1,160 |
| Dec 22, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | - | 358 |
| Dec 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 872 |
| Dec 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 606 |
| Dec 17, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 3.20% | 979 |
| Dec 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 264 |
| Dec 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 659 |
| Dec 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 84 |
| Dec 11, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 222 |
| Dec 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 86 |
| Dec 9, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 709 |
| Dec 8, 2025 | 12.30 | 12.30 | 12.30 | 12.20 | 12.20 | - | 26 |
| Dec 5, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 2.52% | 2,177 |
| Dec 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | 510 |
| Dec 3, 2025 | 11.80 | 11.80 | 11.80 | 11.60 | 11.60 | - | 18 |
| Dec 2, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 1.75% | 592 |
| Dec 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 1,096 |
| Nov 28, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 3.70% | 1,161 |
| Nov 27, 2025 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | - | 44 |
| Nov 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 1,240 |
| Nov 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 1,017 |
| Nov 24, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -6.78% | 3,731 |
| Nov 21, 2025 | 12.40 | 12.40 | 11.80 | 11.80 | 11.80 | -7.81% | 2,733 |
| Nov 20, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -2.29% | 786 |
| Nov 19, 2025 | 13.30 | 13.30 | 13.30 | 13.10 | 13.10 | - | 75 |
| Nov 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | 388 |
| Nov 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | 1,056 |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 76 |
| Nov 13, 2025 | 13.70 | 13.70 | 13.70 | 13.60 | 13.60 | - | 110 |
| Nov 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 308 |
| Nov 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 345 |
| Nov 10, 2025 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | -2.16% | 978 |
| Nov 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 527 |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | 2,061 |
| Nov 5, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 0.74% | 752 |
| Nov 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 220 |
| Nov 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 207 |
| Oct 31, 2025 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | - | 614 |
| Oct 30, 2025 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 7.09% | 1,914 |
| Oct 29, 2025 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | 9.48% | 1,621 |
| 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 | - | - |