CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.74	10.74	10.74	10.74	10.74	-1.20%	-
Feb 10, 2026	11.04	11.04	10.96	10.87	10.87	-1.23%	57
Feb 9, 2026	11.00	11.02	11.00	11.01	11.01	1.20%	538
Feb 6, 2026	10.90	10.92	10.90	10.88	10.88	-0.46%	1,515
Feb 5, 2026	12.58	12.58	11.31	10.93	10.93	-4.50%	876
Feb 4, 2026	11.44	11.44	11.44	11.44	11.44	0.44%	-
Feb 3, 2026	11.45	11.45	11.38	11.39	11.39	0.04%	135
Feb 2, 2026	11.17	11.43	11.15	11.39	11.39	2.48%	5,972
Jan 30, 2026	10.88	10.98	10.88	11.11	11.11	6.57%	1,835
Jan 29, 2026	10.65	10.65	10.35	10.43	10.43	-1.97%	158
Jan 28, 2026	10.85	10.85	10.66	10.64	10.64	-2.03%	1,247
Jan 27, 2026	10.86	10.86	10.86	10.86	10.86	1.31%	-
Jan 26, 2026	10.72	10.72	10.72	10.72	10.72	2.29%	-
Jan 23, 2026	10.63	10.63	10.57	10.48	10.48	-1.32%	1,490
Jan 22, 2026	10.69	10.69	10.51	10.62	10.62	-0.23%	4,884
Jan 21, 2026	10.45	10.57	10.44	10.64	10.64	0.47%	9,377
Jan 20, 2026	10.53	10.53	10.53	10.59	10.59	-1.07%	200
Jan 19, 2026	10.71	10.71	10.71	10.71	10.71	0.38%	-
Jan 16, 2026	10.67	10.67	10.67	10.67	10.67	0.23%	-
Jan 15, 2026	10.74	10.74	10.68	10.64	10.64	-1.57%	300
Jan 14, 2026	10.81	10.81	10.78	10.81	10.81	0.70%	746
Jan 13, 2026	10.74	10.74	10.74	10.74	10.74	1.13%	-
Jan 12, 2026	10.45	10.45	10.45	10.62	10.62	0.95%	100
Jan 9, 2026	10.47	10.47	10.47	10.52	10.52	0.77%	400
Jan 8, 2026	10.44	10.44	10.44	10.44	10.44	0.87%	-
Jan 7, 2026	11.60	11.60	10.35	10.35	10.35	-1.94%	4,504
Jan 6, 2026	10.61	10.61	10.61	10.55	10.55	-0.33%	60
Jan 5, 2026	10.71	10.71	10.45	10.59	10.59	-0.09%	3,237
Jan 2, 2026	10.36	10.66	10.36	10.60	10.60	1.19%	6,833
Dec 30, 2025	10.47	10.47	10.47	10.47	10.47	0.77%	-
Dec 29, 2025	10.39	10.39	10.39	10.39	10.39	-0.67%	-
Dec 23, 2025	10.50	10.50	10.50	10.46	10.46	0.97%	525
Dec 22, 2025	10.40	10.42	10.40	10.36	10.36	-0.96%	4,060
Dec 19, 2025	10.40	10.40	10.40	10.46	10.46	0.82%	1,600
Dec 18, 2025	10.29	10.29	10.28	10.38	10.38	0.58%	550
Dec 17, 2025	10.22	10.35	10.22	10.32	10.32	1.18%	453
Dec 16, 2025	10.20	10.20	10.20	10.20	10.20	0.44%	-
Dec 15, 2025	10.15	10.18	10.13	10.15	10.15	1.93%	950
Dec 12, 2025	10.21	10.21	10.21	9.96	9.96	-2.23%	200
Dec 11, 2025	10.06	10.06	10.06	10.19	10.19	1.60%	160
Dec 10, 2025	9.97	10.00	9.97	10.03	10.03	0.47%	1,500
Dec 9, 2025	9.97	9.97	9.97	9.98	9.98	0.65%	500
Dec 8, 2025	9.80	9.80	9.80	9.91	9.91	-0.04%	46
Dec 5, 2025	10.16	10.16	9.97	9.92	9.92	-1.31%	4,350
Dec 4, 2025	9.97	9.97	9.93	10.05	10.05	2.18%	1,350
Dec 3, 2025	9.98	9.99	9.98	9.84	9.84	-1.30%	528
Dec 2, 2025	9.96	9.96	9.95	9.97	9.97	2.51%	1,040
Dec 1, 2025	9.59	9.74	9.59	9.72	9.72	1.12%	1,833
Nov 28, 2025	9.53	9.53	9.53	9.61	9.61	0.97%	5,000
Nov 27, 2025	9.52	9.52	9.52	9.52	9.52	-0.06%	52