CaixaBank, S.A. (BIT:1CABK)
Italy · Delayed Price · Currency is EUR 8.61
+0.08 (0.91%)
At close: Aug 8, 2025, 5:30 PM CET
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | - | - | - |
| Aug 13, 2025 | 8.71 | 8.77 | 8.71 | 8.77 | - | 1.98% | 150 |
| Aug 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | - |
| Aug 11, 2025 | 8.57 | 8.60 | 8.57 | 8.60 | - | -0.16% | 330 |
| Aug 8, 2025 | 8.61 | 8.61 | 8.56 | 8.61 | - | 0.91% | 430 |
| Aug 7, 2025 | 8.50 | 8.54 | 8.50 | 8.54 | - | 0.99% | 50 |
| Aug 6, 2025 | 8.42 | 8.45 | 8.42 | 8.45 | - | 0.76% | 33 |
| Aug 5, 2025 | 8.34 | 8.39 | 8.34 | 8.39 | - | 3.56% | 152 |
| Aug 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | - | - |
| Aug 1, 2025 | 8.26 | 8.26 | 8.10 | 8.10 | - | -1.84% | 6,886 |
| Jul 31, 2025 | 8.23 | 8.25 | 8.19 | 8.25 | - | 3.15% | 357 |
| Jul 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Jul 29, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | - | 1.83% | 261 |
| Jul 28, 2025 | 8.03 | 8.03 | 7.86 | 7.86 | - | 4.64% | 700 |
| Jul 25, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | - | - | - |
| Jul 24, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | - | - | - |
| Jul 23, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | - | - | - |
| Jul 22, 2025 | 7.50 | 7.53 | 7.50 | 7.51 | - | 1.43% | 4,564 |
| Jul 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Jul 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Jul 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Jul 16, 2025 | 7.42 | 7.46 | 7.40 | 7.40 | - | -0.05% | 263 |
| Jul 15, 2025 | 7.54 | 7.54 | 7.41 | 7.41 | - | -2.09% | 700 |
| Jul 14, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | - | - | - |
| Jul 11, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | - | - | - |
| Jul 10, 2025 | 7.62 | 7.62 | 7.56 | 7.56 | - | -2.40% | 55 |
| Jul 9, 2025 | 7.68 | 7.75 | 7.68 | 7.75 | - | 2.03% | 92 |
| Jul 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jul 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jul 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jul 3, 2025 | 7.69 | 7.69 | 7.60 | 7.60 | - | 2.37% | 700 |
| Jul 2, 2025 | 7.44 | 7.44 | 7.42 | 7.42 | - | 1.09% | 350 |
| Jul 1, 2025 | 7.37 | 7.37 | 7.34 | 7.34 | - | 0.25% | 2,098 |
| Jun 30, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | - | - | - |
| Jun 27, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | - | - | - |
| Jun 26, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | - | - | - |
| Jun 25, 2025 | 7.34 | 7.34 | 7.32 | 7.32 | - | -1.29% | 325 |
| Jun 24, 2025 | 7.40 | 7.42 | 7.40 | 7.42 | - | 1.92% | 90 |
| Jun 23, 2025 | 7.23 | 7.28 | 7.23 | 7.28 | - | -1.06% | 325 |
| Jun 20, 2025 | 7.34 | 7.39 | 7.34 | 7.36 | - | 0.91% | 1,001 |
| Jun 19, 2025 | 7.27 | 7.29 | 7.27 | 7.29 | - | -0.49% | 1,000 |
| Jun 18, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | - | - | - |
| Jun 17, 2025 | 7.36 | 7.36 | 7.33 | 7.33 | - | 0.52% | 320 |
| Jun 16, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | - | - | - |
| Jun 13, 2025 | 7.01 | 7.29 | 7.01 | 7.29 | - | -1.62% | 270 |
| Jun 12, 2025 | 7.30 | 7.41 | 7.30 | 7.41 | - | 0.46% | 300 |
| Jun 11, 2025 | 7.39 | 7.39 | 7.37 | 7.37 | - | -2.92% | 50 |
| Jun 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jun 9, 2025 | 7.64 | 7.64 | 7.60 | 7.60 | - | 1.42% | 26,040 |
| Jun 6, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | - | - | - |