CaixaBank, S.A. (BIT:1CABK)
Italy · Delayed Price · Currency is EUR 8.93
-0.01 (-0.16%)
At close: Oct 7, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.42% | - |
| Oct 9, 2025 | 9.02 | 9.02 | 9.02 | 9.04 | 9.04 | -0.42% | 5 |
| Oct 8, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.68% | - |
| Oct 7, 2025 | 8.99 | 8.99 | 8.99 | 8.93 | 8.93 | -0.16% | 550 |
| Oct 6, 2025 | 8.76 | 8.76 | 8.76 | 8.95 | 8.95 | -1.00% | 830 |
| Oct 3, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.07% | - |
| Oct 2, 2025 | 9.17 | 9.17 | 9.07 | 9.04 | 9.04 | -0.51% | 3,805 |
| Oct 1, 2025 | 9.00 | 9.10 | 8.98 | 9.09 | 9.09 | 1.43% | 2,690 |
| Sep 30, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.54% | - |
| Sep 29, 2025 | 8.95 | 8.95 | 8.95 | 8.91 | 8.91 | -0.02% | 1,000 |
| Sep 26, 2025 | 8.84 | 8.93 | 8.84 | 8.91 | 8.91 | 1.67% | 776 |
| Sep 25, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.18% | - |
| Sep 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.70% | - |
| Sep 23, 2025 | 8.62 | 8.62 | 8.62 | 8.61 | 8.61 | 0.02% | 250 |
| Sep 22, 2025 | 8.62 | 8.62 | 8.62 | 8.60 | 8.60 | -1.96% | 460 |
| 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 |