Indexa Capital Group, S.A. (BME:INDXA)
Spain · Delayed Price · Currency is EUR 10.80
0.00 (0.00%)
At close: Aug 8, 2025
Indexa Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 7, 2025 | 10.90 | 10.90 | 10.90 | 10.80 | 10.80 | - | 7 |
| Aug 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 47 |
| Aug 5, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 300 |
| Aug 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 355 |
| Aug 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 31, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 80 |
| Jul 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 80 |
| Jul 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 180 |
| Jul 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2,177 |
| Jul 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 182 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 80 |
| Jul 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 175 |
| Jul 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 120 |
| Jul 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 270 |
| Jul 18, 2025 | 10.80 | 10.80 | 10.80 | 10.90 | 10.90 | - | 4 |
| Jul 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 269 |
| Jul 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 204 |
| Jul 15, 2025 | 10.90 | 10.90 | 10.90 | 10.80 | 10.80 | - | 89 |
| Jul 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 215 |
| Jul 11, 2025 | 10.70 | 10.70 | 10.70 | 10.50 | 10.50 | - | 30 |
| Jul 10, 2025 | 10.70 | 10.70 | 10.70 | 10.50 | 10.50 | - | 93 |
| Jul 9, 2025 | 10.60 | 10.70 | 10.60 | 10.50 | 10.50 | - | 40 |
| Jul 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 1,000 |
| Jul 7, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 900 |
| Jul 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 400 |
| Jul 2, 2025 | 10.90 | 10.90 | 10.90 | 10.80 | 10.80 | - | 2 |
| Jul 1, 2025 | 10.90 | 10.90 | 10.90 | 10.80 | 10.80 | - | 176 |
| Jun 30, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 318 |
| Jun 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,386 |
| Jun 26, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 2.86% | 943 |
| Jun 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 24, 2025 | 10.60 | 10.60 | 10.60 | 10.50 | 10.50 | - | 1 |
| Jun 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 301 |
| Jun 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 300 |
| Jun 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 65 |
| Jun 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jun 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 411 |
| Jun 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 12, 2025 | 10.40 | 10.40 | 10.40 | 10.50 | 10.50 | - | 33 |
| Jun 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 10, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 301 |
| Jun 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 129 |
| Jun 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 250 |
| Jun 5, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 84 |
| Jun 4, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | - | 1,761 |
| Jun 3, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 5.00% | 1,068 |
| Jun 2, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 2.56% | 709 |