CaixaBank, S.A. (BIT:1CABK)
Italy · Delayed Price · Currency is EUR 10.47
+0.08 (0.77%)
At close: Dec 30, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.71% | - |
| Nov 25, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.56% | - |
| Nov 24, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.80% | - |
| Nov 21, 2025 | 10.25 | 10.25 | 9.11 | 9.24 | 9.24 | -0.88% | 700 |
| Nov 20, 2025 | 9.40 | 9.40 | 9.40 | 9.32 | 9.32 | 3.21% | 100 |
| Nov 19, 2025 | 9.10 | 9.10 | 9.07 | 9.03 | 9.03 | 0.20% | 328 |
| Nov 18, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.59% | - |
| Nov 17, 2025 | 9.27 | 9.27 | 9.27 | 9.26 | 9.26 | -0.41% | 500 |
| Nov 14, 2025 | 9.21 | 9.21 | 9.21 | 9.29 | 9.29 | -2.94% | 100 |
| Nov 13, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.13% | - |
| Nov 12, 2025 | 9.59 | 9.59 | 9.57 | 9.59 | 9.59 | 2.50% | 61 |
| Nov 11, 2025 | 9.29 | 9.29 | 9.29 | 9.35 | 9.35 | 1.78% | 400 |
| Nov 10, 2025 | 9.22 | 9.22 | 9.22 | 9.19 | 9.19 | 1.77% | 500 |
| Nov 7, 2025 | 9.12 | 9.19 | 9.12 | 9.03 | 9.03 | -3.30% | 1,528 |
| Nov 6, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.68% | - |
| Nov 5, 2025 | 9.12 | 9.12 | 9.12 | 9.18 | 9.18 | 0.15% | 49 |
| Nov 4, 2025 | 9.03 | 9.03 | 9.03 | 9.17 | 9.03 | 0.44% | - |
| Nov 3, 2025 | 9.27 | 9.27 | 9.14 | 9.13 | 8.99 | -0.48% | 6,175 |
| Oct 31, 2025 | 9.16 | 9.19 | 9.16 | 9.17 | 9.04 | 1.59% | 101 |
| Oct 30, 2025 | 9.00 | 9.00 | 9.00 | 9.03 | 8.90 | -0.38% | 10 |
| Oct 29, 2025 | 8.90 | 8.90 | 8.90 | 9.06 | 8.93 | 1.82% | 85 |
| Oct 28, 2025 | 8.77 | 8.77 | 8.77 | 8.90 | 8.77 | 0.50% | - |
| Oct 27, 2025 | 8.80 | 9.23 | 8.80 | 8.86 | 8.73 | 0.70% | 30 |
| Oct 24, 2025 | 8.82 | 8.82 | 8.82 | 8.80 | 8.67 | 0.30% | 500 |
| Oct 23, 2025 | 8.64 | 8.64 | 8.64 | 8.77 | 8.64 | -1.15% | - |
| Oct 22, 2025 | 8.74 | 8.74 | 8.74 | 8.87 | 8.74 | 0.14% | - |
| Oct 21, 2025 | 8.93 | 8.93 | 8.93 | 8.86 | 8.73 | -0.74% | 327 |
| Oct 20, 2025 | 8.97 | 8.97 | 8.97 | 8.93 | 8.79 | 2.46% | 400 |
| Oct 17, 2025 | 8.58 | 8.58 | 8.58 | 8.71 | 8.58 | -2.90% | - |