Indexa Capital Group, S.A. (BME:INDXA)
Spain · Delayed Price · Currency is EUR 12.60
-0.10 (-0.79%)
At close: Apr 27, 2026
Indexa Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -2.46% | 1,341 |
| Mar 2, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | -0.81% | 1,020 |
| Feb 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 102 |
| Feb 26, 2026 | 12.20 | 12.20 | 12.20 | 12.30 | 12.30 | - | 107 |
| Feb 25, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 393 |
| Feb 24, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 1.65% | 936 |
| Feb 23, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | - | 122 |
| Feb 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 484 |
| Feb 19, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 665 |
| Feb 18, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 540 |
| Feb 17, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -2.38% | 1,883 |
| Feb 16, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -3.82% | 575 |
| Feb 13, 2026 | 13.00 | 13.00 | 13.00 | 13.10 | 13.10 | - | 40 |