Indexa Capital Group, S.A. (BME:INDXA)
Spain · Delayed Price · Currency is EUR 16.30
-0.20 (-1.21%)
At close: Aug 26, 2026
Indexa Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |