CaixaBank, S.A. (BIT:1CABK)
Italy · Delayed Price · Currency is EUR 8.60
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.62% | - |
| Sep 18, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.40% | - |
| Sep 17, 2025 | 8.64 | 8.64 | 8.64 | 8.60 | 8.60 | -0.90% | 500 |
| Sep 16, 2025 | 8.80 | 8.82 | 8.78 | 8.68 | 8.68 | -2.23% | 3,300 |
| Sep 15, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.49% | - |
| Sep 12, 2025 | 8.70 | 8.70 | 8.70 | 8.75 | 8.75 | -0.05% | 250 |
| Sep 11, 2025 | 8.73 | 8.73 | 8.73 | 8.75 | 8.75 | -0.11% | 500 |
| Sep 10, 2025 | 8.82 | 8.82 | 8.82 | 8.76 | 8.76 | 0.99% | 57 |
| Sep 9, 2025 | 8.64 | 8.64 | 8.64 | 8.68 | 8.68 | 0.09% | 300 |
| Sep 8, 2025 | 8.64 | 8.68 | 8.64 | 8.67 | 8.67 | 1.03% | 110 |
| Sep 5, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.83% | 230 |
| Sep 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.55% | - |
| Sep 3, 2025 | 8.44 | 8.55 | 8.44 | 8.52 | 8.52 | 0.97% | 2,730 |
| Sep 2, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.12% | 22 |
| Sep 1, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.02% | - |
| Aug 29, 2025 | 8.49 | 8.49 | 8.49 | 8.54 | 8.54 | 0.26% | 750 |
| Aug 28, 2025 | 8.45 | 8.52 | 8.45 | 8.51 | 8.51 | 0.69% | 680 |
| Aug 27, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.22% | - |
| Aug 26, 2025 | 8.60 | 8.60 | 8.57 | 8.65 | 8.65 | -1.26% | 2,700 |
| Aug 25, 2025 | 8.78 | 8.83 | 8.76 | 8.76 | 8.76 | -0.88% | 1,450 |
| Aug 22, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.16% | - |
| Aug 21, 2025 | 8.76 | 8.76 | 8.58 | 8.82 | 8.82 | 1.10% | 3,300 |
| Aug 20, 2025 | 8.49 | 8.70 | 8.49 | 8.73 | 8.73 | -0.75% | 163 |
| Aug 19, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.41% | - |
| Aug 18, 2025 | 8.79 | 8.79 | 8.79 | 8.76 | 8.76 | -0.50% | 250 |
| Aug 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.34% | - |
| Aug 13, 2025 | 8.71 | 8.71 | 8.71 | 8.77 | 8.77 | 0.67% | 150 |
| Aug 12, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.30% | - |
| Aug 11, 2025 | 8.57 | 8.57 | 8.57 | 8.60 | 8.60 | -0.16% | 330 |
| Aug 8, 2025 | 8.61 | 8.61 | 8.56 | 8.61 | 8.61 | 0.91% | 430 |
| Aug 7, 2025 | 8.50 | 8.50 | 8.50 | 8.54 | 8.54 | 0.99% | 50 |
| Aug 6, 2025 | 8.42 | 8.42 | 8.42 | 8.45 | 8.45 | 0.76% | 33 |
| Aug 5, 2025 | 8.34 | 8.34 | 8.34 | 8.39 | 8.39 | 0.70% | 152 |
| Aug 4, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 2.84% | - |
| Aug 1, 2025 | 8.26 | 8.26 | 8.15 | 8.10 | 8.10 | -1.84% | 6,886 |
| Jul 31, 2025 | 8.23 | 8.23 | 8.19 | 8.25 | 8.25 | 0.22% | 357 |
| Jul 30, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.93% | - |
| Jul 29, 2025 | 8.02 | 8.02 | 8.02 | 8.00 | 8.00 | 1.83% | 261 |
| Jul 28, 2025 | 8.03 | 8.03 | 8.03 | 7.86 | 7.86 | -0.23% | 700 |
| Jul 25, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.08% | - |
| Jul 24, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 4.35% | - |
| Jul 23, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.60% | - |
| Jul 22, 2025 | 7.50 | 7.53 | 7.50 | 7.51 | 7.51 | 0.48% | 4,564 |
| Jul 21, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.35% | - |
| Jul 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.16% | - |
| Jul 17, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.43% | - |
| Jul 16, 2025 | 7.42 | 7.46 | 7.42 | 7.40 | 7.40 | -0.05% | 263 |
| Jul 15, 2025 | 7.54 | 7.54 | 7.54 | 7.41 | 7.41 | -1.65% | 700 |
| Jul 14, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.05% | - |
| Jul 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.48% | - |