Skip to content
MCE stocks: 206Advancing: 87Declining: 68Currency: EUR
Open Tradzy

Indexa Capital Group, S.A. (INDXA) Price History

Daily open, high, low, close and volume for Indexa Capital Group, S.A. (INDXA) from 2025-10-09 to 2026-10-09, newest first.

‹ INDXA price and chart
DateOpenHighLowCloseVolume
2026-10-09€16.10€16.20€16.10€16.00220
2026-10-08€16.00€16.20€16.00€16.00598
2026-10-07€16.20€16.20€16.00€16.10513
2026-10-06€16.10€16.20€16.10€16.00331
2026-10-05€16.50€16.50€15.90€16.005,486
2026-10-02€16.50€16.50€16.20€16.401,613
2026-10-01€16.40€16.40€16.40€16.5026
2026-09-30€16.50€16.50€16.40€16.50470
2026-09-29€16.50€16.50€16.50€16.50558
2026-09-28€16.50€16.50€16.50€16.5074
2026-09-25€16.50€16.50€16.30€16.502,056
2026-09-24€16.10€16.50€16.10€16.20429
2026-09-23€16.40€16.50€16.20€16.204,935
2026-09-22€16.10€16.10€15.90€16.003,051
2026-09-21€17.10€17.10€16.20€16.201,557
2026-09-18€16.70€16.90€16.50€16.501,807
2026-09-17€16.80€17.10€16.00€16.803,268
2026-09-16€17.00€17.40€17.00€17.00704
2026-09-15€17.30€17.40€17.00€17.00720
2026-09-14€17.50€17.50€17.10€17.102,916
2026-09-11€17.50€17.50€17.30€17.501,428
2026-09-10€17.10€17.50€17.10€17.30610
2026-09-09€17.10€17.10€16.90€16.90146
2026-09-08€16.90€16.90€16.90€16.90300
2026-09-07€16.70€16.90€16.70€16.90995
2026-09-04€16.40€16.60€16.40€16.601,083
2026-09-03€16.30€16.30€16.30€16.3025
2026-09-02€16.40€16.40€16.40€16.3020
2026-09-01€16.40€16.40€16.30€16.30153
2026-08-31€16.30€16.30€16.20€16.30477
2026-08-28€16.50€16.50€16.50€16.30124
2026-08-27€16.50€16.50€16.50€16.30353
2026-08-26€16.30€16.50€16.30€16.30528
2026-08-25€16.40€16.50€16.40€16.50253
2026-08-24€16.40€16.40€16.40€16.50186
2026-08-21€16.50€16.50€16.40€16.50257
2026-08-20€16.30€16.50€16.30€16.50156
2026-08-19€16.50€16.60€16.30€16.501,746
2026-08-18€16.40€16.40€16.40€16.400
2026-08-17€16.10€16.40€16.10€16.402,142
2026-08-14€16.00€16.10€16.00€15.90402
2026-08-13€15.80€15.90€15.80€15.90737
2026-08-12€15.80€15.80€15.80€15.70310
2026-08-11€15.90€15.90€15.90€15.70101
2026-08-10€15.80€15.90€15.80€15.70440
2026-08-07€15.80€15.80€15.60€15.70992
2026-08-06€15.80€15.80€15.60€15.70613
2026-08-05€15.70€15.80€15.70€15.70540
2026-08-04€15.70€15.70€15.70€15.70658
2026-08-03€15.70€15.80€15.70€15.703,926
2026-07-31€15.60€15.70€15.60€15.60290
2026-07-30€15.70€15.80€15.50€15.601,449
2026-07-29€15.70€15.70€15.70€15.70806
2026-07-28€15.70€15.70€15.70€15.70678
2026-07-27€15.80€15.80€15.70€15.70696
2026-07-24€15.60€15.70€15.60€15.701,585
2026-07-23€15.70€15.70€15.70€15.60157
2026-07-22€15.70€15.70€15.70€15.60287
2026-07-21€15.70€15.70€15.70€15.6041
2026-07-20€15.10€15.70€15.10€15.603,527
2026-07-17€15.20€15.30€15.00€15.002,605
2026-07-16€15.20€15.20€14.70€15.103,117
2026-07-15€15.40€15.40€15.30€15.30700
2026-07-14€15.60€15.60€15.30€15.403,280
2026-07-13€15.80€15.80€15.70€15.70561
2026-07-10€15.70€15.80€15.60€15.70904
2026-07-09€16.00€16.00€15.70€15.80822
2026-07-08€15.80€16.40€15.80€15.902,967
2026-07-07€14.50€15.90€14.50€15.506,610
2026-07-06€14.00€14.50€13.80€14.309,460
2026-07-03€13.90€13.90€13.90€13.8018
2026-07-02€13.90€13.90€13.80€13.801,012
2026-07-01€13.80€13.90€13.80€13.901,184
2026-06-30€13.90€13.90€13.90€13.8050
2026-06-29€13.90€13.90€13.90€13.80266
2026-06-26€14.00€14.00€13.80€13.801,390
2026-06-25€13.80€14.00€13.80€14.002,235
2026-06-24€13.70€13.90€13.70€13.80919
2026-06-23€13.20€13.70€13.20€13.702,499
2026-06-22€13.50€13.60€13.50€13.501,278
2026-06-19€13.30€13.50€13.30€13.40657
2026-06-18€13.40€13.40€13.40€13.401,165
2026-06-17€13.40€13.40€13.40€13.401,693
2026-06-16€13.40€13.40€13.40€13.401,679
2026-06-15€13.20€13.30€13.00€13.201,087
2026-06-12€13.20€13.20€13.20€13.00303
2026-06-11€13.00€13.20€13.00€13.0010,336
2026-06-10€13.00€13.00€12.80€13.0016,865
2026-06-09€13.00€13.00€13.00€13.00674
2026-06-08€13.00€13.00€13.00€13.00963
2026-06-05€13.00€13.00€13.00€13.001,363
2026-06-04€13.00€13.00€12.90€13.001,429
2026-06-03€13.00€13.00€12.90€12.901,645
2026-06-02€13.00€13.00€13.00€13.00538
2026-06-01€12.80€12.80€12.80€12.9050
2026-05-29€13.00€13.10€12.80€12.90810
2026-05-28€13.00€13.00€12.90€12.90520
2026-05-27€12.90€13.00€12.90€12.901,970
2026-05-26€12.90€13.00€12.90€12.9012,439
2026-05-25€12.80€12.90€12.80€12.80480
2026-05-22€12.80€12.80€12.80€12.80500
2026-05-21€12.80€12.80€12.80€12.80400
2026-05-20€12.80€12.90€12.80€12.80572
2026-05-19€12.80€12.80€12.80€12.8050,921
2026-05-18€12.90€12.90€12.90€12.901,000
2026-05-15€12.50€12.70€12.50€12.701,000
2026-05-14€12.20€12.40€12.20€12.40618
2026-05-13€12.90€13.00€12.20€12.205,770
2026-05-12€13.00€13.00€13.00€13.00424
2026-05-11€12.90€13.00€12.90€13.00595
2026-05-08€12.90€13.00€12.90€12.80361
2026-05-07€13.10€13.20€12.70€12.804,809
2026-05-06€13.10€13.20€13.00€13.102,001
2026-05-05€12.70€13.00€12.70€13.008,835
2026-05-04€12.70€12.90€12.60€12.703,804
2026-04-30€12.70€12.80€12.70€12.702,053
2026-04-29€12.70€12.80€12.60€12.701,403
2026-04-28€12.60€12.60€12.60€12.600
2026-04-27€12.40€12.60€12.40€12.601,306
2026-04-24€12.70€12.70€12.70€12.700
2026-04-23€12.70€12.70€12.70€12.700
2026-04-22€12.80€12.80€12.60€12.70930
2026-04-21€12.70€12.80€12.70€12.80880
2026-04-20€12.70€12.80€12.70€12.70582
2026-04-17€12.80€12.80€12.60€12.80431
2026-04-16€12.80€12.80€12.50€12.801,035
2026-04-15€12.60€12.60€12.60€12.702
2026-04-14€12.70€12.70€12.70€12.70580
2026-04-13€12.60€12.80€12.60€12.80649
2026-04-10€12.80€12.80€12.80€12.800
2026-04-09€12.70€12.70€12.60€12.8059
2026-04-08€12.70€12.70€12.70€12.80215
2026-04-07€12.70€12.80€12.70€12.801,178
2026-04-02€12.70€12.80€12.70€12.80991
2026-04-01€12.70€12.80€12.70€12.70860
2026-03-31€12.80€12.80€12.70€12.80567
2026-03-30€12.70€12.80€12.70€12.80456
2026-03-27€12.60€12.90€12.60€12.8016,822
2026-03-26€11.90€12.60€11.90€12.605,662
2026-03-25€11.90€11.90€11.90€11.703
2026-03-24€11.70€11.70€11.70€11.7045
2026-03-23€11.70€11.70€11.70€11.70455
2026-03-20€11.70€11.90€11.70€11.70333
2026-03-19€11.90€11.90€11.70€11.70730,050
2026-03-18€11.90€11.90€11.90€11.90242
2026-03-17€11.90€11.90€11.90€11.90120
2026-03-16€11.90€11.90€11.90€11.90130
2026-03-13€11.90€11.90€11.90€11.900
2026-03-12€11.90€11.90€11.90€11.90100
2026-03-11€12.00€12.00€12.00€11.90445
2026-03-10€11.90€11.90€11.90€11.90166
2026-03-09€11.90€11.90€11.90€11.90145
2026-03-06€11.90€11.90€11.90€11.900
2026-03-05€12.00€12.00€12.00€11.90420
2026-03-04€12.00€12.00€11.80€11.90220
2026-03-03€12.10€12.10€11.90€11.901,341
2026-03-02€12.00€12.20€12.00€12.201,020
2026-02-27€12.30€12.30€12.30€12.30102
2026-02-26€12.20€12.20€12.20€12.30107
2026-02-25€12.30€12.30€12.20€12.30393
2026-02-24€12.20€12.30€12.20€12.30936
2026-02-23€12.20€12.20€12.10€12.10122
2026-02-20€12.10€12.10€12.10€12.10484
2026-02-19€12.30€12.30€12.10€12.10665
2026-02-18€12.40€12.40€12.30€12.30540
2026-02-17€12.50€12.50€12.30€12.301,883
2026-02-16€12.70€12.70€12.60€12.60575
2026-02-13€13.00€13.00€13.00€13.1040
2026-02-12€13.10€13.10€13.10€13.100
2026-02-11€13.10€13.10€12.70€13.101,161
2026-02-10€13.10€13.10€13.10€13.100
2026-02-09€13.10€13.10€13.10€13.100
2026-02-06€13.10€13.10€13.10€13.100
2026-02-05€13.10€13.10€13.10€13.100
2026-02-04€12.80€13.10€12.80€13.10210
2026-02-03€13.10€13.20€12.90€13.10589
2026-02-02€13.20€13.20€12.80€12.90759
2026-01-30€13.00€13.20€12.90€13.10267
2026-01-29€13.00€13.20€13.00€13.10160
2026-01-28€13.10€13.10€13.10€13.100
2026-01-27€13.20€13.20€13.20€13.10100
2026-01-26€13.20€13.20€13.00€13.10705
2026-01-23€13.30€13.30€13.30€13.20240
2026-01-22€13.30€13.30€13.20€13.20635
2026-01-21€13.00€13.30€13.00€13.00152
2026-01-20€13.10€13.10€13.10€13.00365
2026-01-19€13.00€13.20€13.00€13.001,926
2026-01-16€13.30€13.30€13.30€13.4080
2026-01-15€13.30€13.30€13.30€13.4080
2026-01-14€13.20€13.40€13.20€13.40857
2026-01-13€13.30€13.50€13.20€13.201,287
2026-01-12€13.60€13.60€13.40€13.40696
2026-01-09€13.40€13.50€13.40€13.50165
2026-01-08€13.40€13.40€13.40€13.5080
2026-01-07€14.40€14.40€13.00€13.505,906
2026-01-06€13.80€14.50€13.80€14.405,592
2026-01-05€13.90€13.90€13.70€13.90771
2026-01-02€13.60€13.80€13.60€13.80852
2025-12-31€13.40€13.80€13.40€13.70530
2025-12-30€13.40€13.60€13.40€13.50642
2025-12-29€13.10€13.40€13.10€13.20280
2025-12-24€13.10€13.10€13.10€13.2087
2025-12-23€13.20€13.20€13.10€13.201,160
2025-12-22€13.20€13.20€13.00€13.20358
2025-12-19€13.20€13.20€13.20€13.20872
2025-12-18€13.00€13.00€13.00€13.00606
2025-12-17€12.80€12.90€12.80€12.90979
2025-12-16€12.50€12.50€12.50€12.50264
2025-12-15€12.40€12.40€12.40€12.40659
2025-12-12€12.40€12.40€12.40€12.4084
2025-12-11€12.40€12.40€12.20€12.40222
2025-12-10€12.20€12.20€12.20€12.2086
2025-12-09€12.00€12.20€12.00€12.20709
2025-12-08€12.30€12.30€12.30€12.2026
2025-12-05€12.00€12.20€12.00€12.202,177
2025-12-04€11.90€11.90€11.90€11.90510
2025-12-03€11.80€11.80€11.80€11.6018
2025-12-02€11.60€11.70€11.60€11.60592
2025-12-01€11.40€11.40€11.40€11.401,096
2025-11-28€11.00€11.20€11.00€11.201,161
2025-11-27€10.80€10.90€10.80€10.8044
2025-11-26€10.80€10.80€10.80€10.801,240
2025-11-25€10.90€10.90€10.90€10.901,017
2025-11-24€11.30€11.30€11.00€11.003,731
2025-11-21€12.40€12.40€11.80€11.802,733
2025-11-20€13.30€13.30€12.80€12.80786
2025-11-19€13.30€13.30€13.30€13.1075
2025-11-18€13.10€13.10€13.10€13.10388
2025-11-17€13.30€13.30€13.30€13.301,056
2025-11-14€13.60€13.60€13.60€13.6076
2025-11-13€13.70€13.70€13.70€13.60110
2025-11-12€13.60€13.60€13.60€13.60308
2025-11-11€13.60€13.60€13.60€13.60345
2025-11-10€13.60€13.60€13.40€13.60978
2025-11-07€13.90€13.90€13.90€13.90527
2025-11-06€13.90€13.90€13.90€13.902,061
2025-11-05€13.30€13.70€13.30€13.70752
2025-11-04€13.60€13.60€13.60€13.60220
2025-11-03€13.60€13.60€13.60€13.60207
2025-10-31€13.60€13.80€13.60€13.60614
2025-10-30€13.00€13.60€13.00€13.601,914
2025-10-29€12.10€12.70€12.10€12.701,621
2025-10-28€11.60€11.60€11.60€11.600
2025-10-27€11.50€11.60€11.50€11.601,100
2025-10-24€11.70€11.70€11.70€11.70397
2025-10-23€11.70€11.70€11.70€11.70536
2025-10-22€11.50€11.50€11.50€11.50320
2025-10-21€11.30€11.30€11.30€11.30553
2025-10-20€11.10€11.10€11.10€11.10500
2025-10-17€11.10€11.30€11.10€11.301,469
2025-10-16€11.40€11.40€11.40€11.400
2025-10-15€11.40€11.40€11.40€11.40100
2025-10-14€11.40€11.40€11.40€11.400
2025-10-13€11.60€11.60€11.40€11.40866
2025-10-10€11.60€11.70€11.60€11.70200
2025-10-09€11.50€11.50€11.50€11.500