Indexa Capital Group, S.A. INDXA
BME · Spain · Finance
€16.500.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16.50 | 0.00% | €16.40 | €16.40 | €16.40 | 26 |
| 2026-09-30 | €16.50 | 0.00% | €16.50 | €16.50 | €16.40 | 470 |
| 2026-09-29 | €16.50 | 0.00% | €16.50 | €16.50 | €16.50 | 558 |
| 2026-09-28 | €16.50 | 0.00% | €16.50 | €16.50 | €16.50 | 74 |
| 2026-09-25 | €16.50 | +1.85% | €16.50 | €16.50 | €16.30 | 2.06K |
| 2026-09-24 | €16.20 | 0.00% | €16.10 | €16.50 | €16.10 | 429 |
| 2026-09-23 | €16.20 | +1.25% | €16.40 | €16.50 | €16.20 | 4.94K |
| 2026-09-22 | €16.00 | -1.23% | €16.10 | €16.10 | €15.90 | 3.05K |
| 2026-09-21 | €16.20 | -1.82% | €17.10 | €17.10 | €16.20 | 1.56K |
| 2026-09-18 | €16.50 | -1.79% | €16.70 | €16.90 | €16.50 | 1.81K |
| 2026-09-17 | €16.80 | -1.18% | €16.80 | €17.10 | €16.00 | 3.27K |
| 2026-09-16 | €17.00 | 0.00% | €17.00 | €17.40 | €17.00 | 704 |
| 2026-09-15 | €17.00 | -0.58% | €17.30 | €17.40 | €17.00 | 720 |
| 2026-09-14 | €17.10 | -2.29% | €17.50 | €17.50 | €17.10 | 2.92K |
| 2026-09-11 | €17.50 | +1.16% | €17.50 | €17.50 | €17.30 | 1.43K |
| 2026-09-10 | €17.30 | +2.37% | €17.10 | €17.50 | €17.10 | 610 |
| 2026-09-09 | €16.90 | 0.00% | €17.10 | €17.10 | €16.90 | 146 |
| 2026-09-08 | €16.90 | 0.00% | €16.90 | €16.90 | €16.90 | 300 |
| 2026-09-07 | €16.90 | +1.81% | €16.70 | €16.90 | €16.70 | 995 |
| 2026-09-04 | €16.60 | +1.84% | €16.40 | €16.60 | €16.40 | 1.08K |
| 2026-09-03 | €16.30 | 0.00% | €16.30 | €16.30 | €16.30 | 25 |
| 2026-09-02 | €16.30 | 0.00% | €16.40 | €16.40 | €16.40 | 20 |
| 2026-09-01 | €16.30 | 0.00% | €16.40 | €16.40 | €16.30 | 153 |
| 2026-08-31 | €16.30 | 0.00% | €16.30 | €16.30 | €16.20 | 477 |
| 2026-08-28 | €16.30 | 0.00% | €16.50 | €16.50 | €16.50 | 124 |
| 2026-08-27 | €16.30 | 0.00% | €16.50 | €16.50 | €16.50 | 353 |
| 2026-08-26 | €16.30 | -1.21% | €16.30 | €16.50 | €16.30 | 528 |
| 2026-08-25 | €16.50 | 0.00% | €16.40 | €16.50 | €16.40 | 253 |
| 2026-08-24 | €16.50 | 0.00% | €16.40 | €16.40 | €16.40 | 186 |
| 2026-08-21 | €16.50 | 0.00% | €16.50 | €16.50 | €16.40 | 257 |
| 2026-08-20 | €16.50 | 0.00% | €16.30 | €16.50 | €16.30 | 156 |
| 2026-08-19 | €16.50 | +0.61% | €16.50 | €16.60 | €16.30 | 1.75K |
| 2026-08-18 | €16.40 | 0.00% | €16.40 | €16.40 | €16.40 | 0 |
| 2026-08-17 | €16.40 | +3.14% | €16.10 | €16.40 | €16.10 | 2.14K |
| 2026-08-14 | €15.90 | 0.00% | €16.00 | €16.10 | €16.00 | 402 |
| 2026-08-13 | €15.90 | +1.27% | €15.80 | €15.90 | €15.80 | 737 |
| 2026-08-12 | €15.70 | 0.00% | €15.80 | €15.80 | €15.80 | 310 |
| 2026-08-11 | €15.70 | 0.00% | €15.90 | €15.90 | €15.90 | 101 |
| 2026-08-10 | €15.70 | 0.00% | €15.80 | €15.90 | €15.80 | 440 |
| 2026-08-07 | €15.70 | 0.00% | €15.80 | €15.80 | €15.60 | 992 |
| 2026-08-06 | €15.70 | 0.00% | €15.80 | €15.80 | €15.60 | 613 |
| 2026-08-05 | €15.70 | 0.00% | €15.70 | €15.80 | €15.70 | 540 |
| 2026-08-04 | €15.70 | 0.00% | €15.70 | €15.70 | €15.70 | 658 |
| 2026-08-03 | €15.70 | +0.64% | €15.70 | €15.80 | €15.70 | 3.93K |
| 2026-07-31 | €15.60 | 0.00% | €15.60 | €15.70 | €15.60 | 290 |
| 2026-07-30 | €15.60 | -0.64% | €15.70 | €15.80 | €15.50 | 1.45K |
| 2026-07-29 | €15.70 | 0.00% | €15.70 | €15.70 | €15.70 | 806 |
| 2026-07-28 | €15.70 | 0.00% | €15.70 | €15.70 | €15.70 | 678 |
| 2026-07-27 | €15.70 | 0.00% | €15.80 | €15.80 | €15.70 | 696 |
| 2026-07-24 | €15.70 | +0.64% | €15.60 | €15.70 | €15.60 | 1.59K |
| 2026-07-23 | €15.60 | 0.00% | €15.70 | €15.70 | €15.70 | 157 |
| 2026-07-22 | €15.60 | 0.00% | €15.70 | €15.70 | €15.70 | 287 |
| 2026-07-21 | €15.60 | 0.00% | €15.70 | €15.70 | €15.70 | 41 |
| 2026-07-20 | €15.60 | +4.00% | €15.10 | €15.70 | €15.10 | 3.53K |
| 2026-07-17 | €15.00 | -0.66% | €15.20 | €15.30 | €15.00 | 2.61K |
| 2026-07-16 | €15.10 | -1.31% | €15.20 | €15.20 | €14.70 | 3.12K |
| 2026-07-15 | €15.30 | -0.65% | €15.40 | €15.40 | €15.30 | 700 |
| 2026-07-14 | €15.40 | -1.91% | €15.60 | €15.60 | €15.30 | 3.28K |
| 2026-07-13 | €15.70 | 0.00% | €15.80 | €15.80 | €15.70 | 561 |
| 2026-07-10 | €15.70 | -0.63% | €15.70 | €15.80 | €15.60 | 904 |
| 2026-07-09 | €15.80 | -0.63% | €16.00 | €16.00 | €15.70 | 822 |
| 2026-07-08 | €15.90 | +2.58% | €15.80 | €16.40 | €15.80 | 2.97K |
| 2026-07-07 | €15.50 | +8.39% | €14.50 | €15.90 | €14.50 | 6.61K |
| 2026-07-06 | €14.30 | +3.62% | €14.00 | €14.50 | €13.80 | 9.46K |
| 2026-07-03 | €13.80 | 0.00% | €13.90 | €13.90 | €13.90 | 18 |
| 2026-07-02 | €13.80 | -0.72% | €13.90 | €13.90 | €13.80 | 1.01K |
| 2026-07-01 | €13.90 | +0.72% | €13.80 | €13.90 | €13.80 | 1.18K |
| 2026-06-30 | €13.80 | 0.00% | €13.90 | €13.90 | €13.90 | 50 |
| 2026-06-29 | €13.80 | 0.00% | €13.90 | €13.90 | €13.90 | 266 |
| 2026-06-26 | €13.80 | -1.43% | €14.00 | €14.00 | €13.80 | 1.39K |
| 2026-06-25 | €14.00 | +1.45% | €13.80 | €14.00 | €13.80 | 2.24K |
| 2026-06-24 | €13.80 | +0.73% | €13.70 | €13.90 | €13.70 | 919 |
| 2026-06-23 | €13.70 | +1.48% | €13.20 | €13.70 | €13.20 | 2.50K |
| 2026-06-22 | €13.50 | +0.75% | €13.50 | €13.60 | €13.50 | 1.28K |
| 2026-06-19 | €13.40 | 0.00% | €13.30 | €13.50 | €13.30 | 657 |
| 2026-06-18 | €13.40 | 0.00% | €13.40 | €13.40 | €13.40 | 1.17K |
| 2026-06-17 | €13.40 | 0.00% | €13.40 | €13.40 | €13.40 | 1.69K |
| 2026-06-16 | €13.40 | +1.52% | €13.40 | €13.40 | €13.40 | 1.68K |
| 2026-06-15 | €13.20 | +1.54% | €13.20 | €13.30 | €13.00 | 1.09K |
| 2026-06-12 | €13.00 | 0.00% | €13.20 | €13.20 | €13.20 | 303 |
| 2026-06-11 | €13.00 | 0.00% | €13.00 | €13.20 | €13.00 | 10.34K |
| 2026-06-10 | €13.00 | 0.00% | €13.00 | €13.00 | €12.80 | 16.87K |
| 2026-06-09 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 674 |
| 2026-06-08 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 963 |
| 2026-06-05 | €13.00 | 0.00% | €13.00 | €13.00 | €13.00 | 1.36K |
| 2026-06-04 | €13.00 | +0.78% | €13.00 | €13.00 | €12.90 | 1.43K |
| 2026-06-03 | €12.90 | -0.77% | €13.00 | €13.00 | €12.90 | 1.65K |
| 2026-06-02 | €13.00 | +0.78% | €13.00 | €13.00 | €13.00 | 538 |
| 2026-06-01 | €12.90 | 0.00% | €12.80 | €12.80 | €12.80 | 50 |
| 2026-05-29 | €12.90 | 0.00% | €13.00 | €13.10 | €12.80 | 810 |