Indexa Capital Group, S.A. (BME:INDXA)
Spain
· Delayed Price · Currency is EUR 11.90
-0.30 (-2.46%)
At close: Mar 3, 2026
Indexa Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 11, 2026 | 13.10 | 13.10 | 12.70 | 13.10 | 13.10 | - | 1,161 |
| Feb 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 4, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | - | 210 |
| Feb 3, 2026 | 13.10 | 13.20 | 12.90 | 13.10 | 13.10 | 1.55% | 589 |
| Feb 2, 2026 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -1.53% | 759 |
| Jan 30, 2026 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | - | 267 |
| Jan 29, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | - | 160 |
| Jan 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jan 27, 2026 | 13.20 | 13.20 | 13.20 | 13.10 | 13.10 | - | 100 |
| Jan 26, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 705 |
| Jan 23, 2026 | 13.30 | 13.30 | 13.30 | 13.20 | 13.20 | - | 240 |
| Jan 22, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 1.54% | 635 |
| Jan 21, 2026 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | - | 152 |
| Jan 20, 2026 | 13.10 | 13.10 | 13.10 | 13.00 | 13.00 | - | 365 |
| Jan 19, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -2.99% | 1,926 |
| Jan 16, 2026 | 13.30 | 13.30 | 13.30 | 13.40 | 13.40 | - | 80 |
| Jan 15, 2026 | 13.30 | 13.30 | 13.30 | 13.40 | 13.40 | - | 80 |
| Jan 14, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 857 |
| Jan 13, 2026 | 13.30 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 1,287 |
| Jan 12, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -0.74% | 696 |
| Jan 9, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - | 165 |
| Jan 8, 2026 | 13.40 | 13.40 | 13.40 | 13.50 | 13.50 | - | 80 |
| Jan 7, 2026 | 14.40 | 14.40 | 13.00 | 13.50 | 13.50 | -6.25% | 5,906 |
| Jan 6, 2026 | 13.80 | 14.50 | 13.80 | 14.40 | 14.40 | 3.60% | 5,592 |
| Jan 5, 2026 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 771 |
| Jan 2, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | 852 |
| Dec 31, 2025 | 13.40 | 13.80 | 13.40 | 13.70 | 13.70 | 1.48% | 530 |
| Dec 30, 2025 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 2.27% | 642 |
| Dec 29, 2025 | 13.10 | 13.40 | 13.10 | 13.20 | 13.20 | - | 280 |
| Dec 24, 2025 | 13.10 | 13.10 | 13.10 | 13.20 | 13.20 | - | 87 |
| Dec 23, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | 1,160 |
| Dec 22, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | - | 358 |
| Dec 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 872 |
| Dec 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 606 |
| Dec 17, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 3.20% | 979 |
| Dec 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 264 |
| Dec 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 659 |
| Dec 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 84 |
| Dec 11, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 222 |
| Dec 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 86 |
| Dec 9, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 709 |
| Dec 8, 2025 | 12.30 | 12.30 | 12.30 | 12.20 | 12.20 | - | 26 |
| 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 |