Indexa Capital Group, S.A. (BME:INDXA)
Spain · Delayed Price · Currency is EUR 12.70
+0.30 (2.42%)
At close: May 15, 2026
Indexa Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 12.90 | 13.00 | 12.90 | 12.80 | 12.80 | - | 361 |
| May 7, 2026 | 13.10 | 13.20 | 12.70 | 12.80 | 12.80 | -2.29% | 4,809 |
| May 6, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 2,001 |
| May 5, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | 8,835 |
| May 4, 2026 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 3,804 |
| Apr 30, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | - | 2,053 |
| Apr 29, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 1,403 |
| Apr 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Apr 27, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | -0.79% | 1,306 |
| Apr 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Apr 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Apr 22, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 930 |
| Apr 21, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 880 |
| Apr 20, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 582 |
| Apr 17, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | - | 431 |
| Apr 16, 2026 | 12.80 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 1,035 |
| Apr 15, 2026 | 12.60 | 12.60 | 12.60 | 12.70 | 12.70 | - | 2 |
| Apr 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | 580 |
| Apr 13, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | - | 649 |
| Apr 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 9, 2026 | 12.70 | 12.70 | 12.60 | 12.80 | 12.80 | - | 59 |
| Apr 8, 2026 | 12.70 | 12.70 | 12.70 | 12.80 | 12.80 | - | 215 |
| Apr 7, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | 1,178 |
| Apr 2, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 991 |
| Apr 1, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 860 |
| Mar 31, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 567 |
| Mar 30, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | 456 |
| Mar 27, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 1.59% | 16,822 |
| Mar 26, 2026 | 11.90 | 12.60 | 11.90 | 12.60 | 12.60 | 7.69% | 5,662 |
| Mar 25, 2026 | 11.90 | 11.90 | 11.90 | 11.70 | 11.70 | - | 3 |
| Mar 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 45 |
| Mar 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 455 |
| Mar 20, 2026 | 11.70 | 11.90 | 11.70 | 11.70 | 11.70 | - | 333 |
| Mar 19, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 730,050 |
| Mar 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 242 |
| Mar 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 120 |
| Mar 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 130 |
| Mar 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Mar 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 100 |
| Mar 11, 2026 | 12.00 | 12.00 | 12.00 | 11.90 | 11.90 | - | 445 |
| Mar 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 166 |
| Mar 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 145 |
| Mar 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Mar 5, 2026 | 12.00 | 12.00 | 12.00 | 11.90 | 11.90 | - | 420 |
| Mar 4, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | - | 220 |