Indexa Capital Group, S.A. (BME:INDXA)
Spain · Delayed Price · Currency is EUR 13.80
-0.20 (-1.43%)
At close: Jun 26, 2026
Indexa Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |