Indexa Capital Group, S.A. (BME:INDXA)
Spain · Delayed Price · Currency is EUR 17.00
0.00 (0.00%)
At close: Sep 16, 2026
Indexa Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 17.00 | 17.40 | 17.00 | 17.00 | 17.00 | - | 704 |
| Sep 15, 2026 | 17.30 | 17.40 | 17.00 | 17.00 | 17.00 | -0.58% | 720 |
| Sep 14, 2026 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -2.29% | 2,916 |
| Sep 11, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | 1.16% | 1,428 |
| Sep 10, 2026 | 17.10 | 17.50 | 17.10 | 17.30 | 17.30 | 2.37% | 610 |
| Sep 9, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | - | 146 |
| Sep 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 300 |
| Sep 7, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 1.81% | 995 |
| Sep 4, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 1.84% | 1,083 |
| Sep 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 25 |
| Sep 2, 2026 | 16.40 | 16.40 | 16.40 | 16.30 | 16.30 | - | 20 |
| Sep 1, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - | 153 |
| Aug 31, 2026 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | - | 477 |
| Aug 28, 2026 | 16.50 | 16.50 | 16.50 | 16.30 | 16.30 | - | 124 |
| Aug 27, 2026 | 16.50 | 16.50 | 16.50 | 16.30 | 16.30 | - | 353 |
| Aug 26, 2026 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | -1.21% | 528 |
| Aug 25, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - | 253 |
| Aug 24, 2026 | 16.40 | 16.40 | 16.40 | 16.50 | 16.50 | - | 186 |
| Aug 21, 2026 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | - | 257 |
| Aug 20, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | - | 156 |
| Aug 19, 2026 | 16.50 | 16.60 | 16.30 | 16.50 | 16.50 | 0.61% | 1,746 |
| Aug 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Aug 17, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 3.14% | 2,142 |
| Aug 14, 2026 | 16.00 | 16.10 | 16.00 | 15.90 | 15.90 | - | 402 |
| Aug 13, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 1.27% | 737 |
| Aug 12, 2026 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | - | 310 |
| Aug 11, 2026 | 15.90 | 15.90 | 15.90 | 15.70 | 15.70 | - | 101 |
| Aug 10, 2026 | 15.80 | 15.90 | 15.80 | 15.70 | 15.70 | - | 440 |
| Aug 7, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | - | 992 |
| Aug 6, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | - | 613 |
| Aug 5, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | - | 540 |
| Aug 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 658 |
| Aug 3, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | 0.64% | 3,926 |
| Jul 31, 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | - | 290 |
| Jul 30, 2026 | 15.70 | 15.80 | 15.50 | 15.60 | 15.60 | -0.64% | 1,449 |
| Jul 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 806 |
| Jul 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 678 |
| Jul 27, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | - | 696 |
| Jul 24, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | 1,585 |
| Jul 23, 2026 | 15.70 | 15.70 | 15.70 | 15.60 | 15.60 | - | 157 |
| Jul 22, 2026 | 15.70 | 15.70 | 15.70 | 15.60 | 15.60 | - | 287 |
| Jul 21, 2026 | 15.70 | 15.70 | 15.70 | 15.60 | 15.60 | - | 41 |
| Jul 20, 2026 | 15.10 | 15.70 | 15.10 | 15.60 | 15.60 | 4.00% | 3,527 |
| Jul 17, 2026 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | -0.66% | 2,605 |
| Jul 16, 2026 | 15.20 | 15.20 | 14.70 | 15.10 | 15.10 | -1.31% | 3,117 |
| Jul 15, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | 700 |
| Jul 14, 2026 | 15.60 | 15.60 | 15.30 | 15.40 | 15.40 | -1.91% | 3,280 |
| Jul 13, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | - | 561 |
| Jul 10, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 904 |
| Jul 9, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | 822 |