Indexa Capital Group, S.A. (BME:INDXA)
Spain
· Delayed Price · Currency is EUR 12.20
+0.30 (2.52%)
At close: Dec 5, 2025
Indexa Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 2.52% | 2,177 |
| Dec 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | 510 |
| Dec 3, 2025 | 11.80 | 11.80 | 11.80 | 11.60 | 11.60 | - | 18 |
| Dec 2, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 1.75% | 592 |
| Dec 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 1,096 |
| Nov 28, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 3.70% | 1,161 |
| Nov 27, 2025 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | - | 44 |
| Nov 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 1,240 |
| Nov 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 1,017 |
| Nov 24, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -6.78% | 3,731 |
| Nov 21, 2025 | 12.40 | 12.40 | 11.80 | 11.80 | 11.80 | -7.81% | 2,733 |
| Nov 20, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -2.29% | 786 |
| Nov 19, 2025 | 13.30 | 13.30 | 13.30 | 13.10 | 13.10 | - | 75 |
| Nov 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | 388 |
| Nov 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | 1,056 |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 76 |
| Nov 13, 2025 | 13.70 | 13.70 | 13.70 | 13.60 | 13.60 | - | 110 |
| Nov 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 308 |
| Nov 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 345 |
| Nov 10, 2025 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | -2.16% | 978 |
| Nov 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 527 |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | 2,061 |
| Nov 5, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 0.74% | 752 |
| Nov 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 220 |
| Nov 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 207 |
| Oct 31, 2025 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | - | 614 |
| Oct 30, 2025 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 7.09% | 1,914 |
| Oct 29, 2025 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | 9.48% | 1,621 |
| Oct 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 27, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -0.85% | 1,100 |
| Oct 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 397 |
| Oct 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | 536 |
| Oct 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 320 |
| Oct 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | 553 |
| Oct 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 500 |
| Oct 17, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | -0.88% | 1,469 |
| Oct 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 100 |
| Oct 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 13, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -2.56% | 866 |
| Oct 10, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 1.74% | 200 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 1,535 |
| Oct 7, 2025 | 11.40 | 11.40 | 11.40 | 11.30 | 11.30 | - | 5 |
| Oct 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | 2,000 |
| Oct 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 25 |
| Oct 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | 200 |
| Oct 1, 2025 | 10.80 | 10.80 | 10.80 | 10.90 | 10.90 | - | 46 |
| Sep 30, 2025 | 11.10 | 11.10 | 11.10 | 10.90 | 10.90 | - | 13 |
| Sep 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 68 |
| Sep 26, 2025 | 11.00 | 11.00 | 11.00 | 10.90 | 10.90 | - | 10 |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 10.90 | 10.90 | - | 191 |
| Sep 24, 2025 | 11.00 | 11.00 | 11.00 | 10.90 | 10.90 | - | 100 |
| Sep 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 22, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 22 |
| Sep 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 18, 2025 | 11.00 | 11.00 | 11.00 | 10.90 | 10.90 | - | 80 |
| Sep 17, 2025 | 11.00 | 11.00 | 11.00 | 10.90 | 10.90 | - | 5 |
| Sep 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 300 |
| Sep 15, 2025 | 11.10 | 11.20 | 11.10 | 11.00 | 11.00 | - | 4 |
| Sep 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 3, 2025 | 10.90 | 10.90 | 10.90 | 11.00 | 11.00 | - | 150 |
| Sep 2, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 153 |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 64 |
| Aug 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 54 |
| Aug 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 155 |
| Aug 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 145 |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 65 |
| Aug 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 276 |
| Aug 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 20, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | - | 30 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 47 |
| Aug 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 15, 2025 | 10.90 | 10.90 | 10.90 | 10.80 | 10.80 | - | 45 |
| Aug 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 12, 2025 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | - | 98 |
| Aug 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 7 |
| Aug 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 7, 2025 | 10.90 | 10.90 | 10.90 | 10.80 | 10.80 | - | 7 |
| Aug 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 47 |
| Aug 5, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 300 |
| Aug 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 355 |
| Aug 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 31, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 80 |
| Jul 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 80 |
| Jul 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 180 |
| Jul 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2,177 |
| Jul 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 182 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 80 |
| Jul 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 175 |
| Jul 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 120 |
| Jul 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 270 |