Indexa Capital Group, S.A. (BME:INDXA)
Spain · Delayed Price · Currency is EUR 15.00
-0.10 (-0.66%)
At close: Jul 17, 2026
Indexa Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 15.80 | 16.40 | 15.80 | 15.90 | 15.90 | 2.58% | 2,967 |
| Jul 7, 2026 | 14.50 | 15.90 | 14.50 | 15.50 | 15.50 | 8.39% | 6,610 |
| Jul 6, 2026 | 14.00 | 14.50 | 13.80 | 14.30 | 14.30 | 3.62% | 9,460 |
| Jul 3, 2026 | 13.90 | 13.90 | 13.90 | 13.80 | 13.80 | - | 18 |
| Jul 2, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 1,012 |
| Jul 1, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 1,184 |
| Jun 30, 2026 | 13.90 | 13.90 | 13.90 | 13.80 | 13.80 | - | 50 |
| Jun 29, 2026 | 13.90 | 13.90 | 13.90 | 13.80 | 13.80 | - | 266 |
| Jun 26, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 1,390 |
| Jun 25, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 2,235 |
| Jun 24, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 0.73% | 919 |
| Jun 23, 2026 | 13.20 | 13.70 | 13.20 | 13.70 | 13.70 | 1.48% | 2,499 |
| Jun 22, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | 0.75% | 1,278 |
| Jun 19, 2026 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | - | 657 |
| Jun 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1,165 |
| Jun 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1,693 |
| Jun 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | 1,679 |
| Jun 15, 2026 | 13.20 | 13.30 | 13.00 | 13.20 | 13.20 | 1.54% | 1,087 |
| Jun 12, 2026 | 13.20 | 13.20 | 13.20 | 13.00 | 13.00 | - | 303 |
| Jun 11, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 10,336 |
| Jun 10, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 16,865 |
| Jun 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 674 |
| Jun 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 963 |
| Jun 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,363 |
| Jun 4, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 1,429 |
| Jun 3, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 1,645 |
| Jun 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 538 |
| Jun 1, 2026 | 12.80 | 12.80 | 12.80 | 12.90 | 12.90 | - | 50 |
| May 29, 2026 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | - | 810 |
| May 28, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 520 |
| May 27, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 1,970 |
| May 26, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 0.78% | 12,439 |
| May 25, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 480 |
| May 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 500 |
| May 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 400 |
| May 20, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - | 572 |
| May 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 50,921 |
| May 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | 1,000 |
| May 15, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 2.42% | 1,000 |
| May 14, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 618 |
| May 13, 2026 | 12.90 | 13.00 | 12.20 | 12.20 | 12.20 | -6.15% | 5,770 |
| May 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 424 |
| May 11, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 1.56% | 595 |