CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	9.67	9.86	9.67	9.86	-	-1.67%	-
Mar 3, 2026	10.04	10.04	9.82	10.03	10.03	-2.72%	4,141
Mar 2, 2026	10.15	10.32	10.15	10.31	10.31	-2.04%	2,035
Feb 27, 2026	10.69	10.69	10.56	10.53	10.53	-0.89%	450
Feb 26, 2026	10.62	10.62	10.62	10.62	10.62	0.19%	-
Feb 25, 2026	10.57	10.57	10.57	10.60	10.60	-1.12%	30
Feb 24, 2026	10.72	10.72	10.72	10.72	10.72	-2.55%	-
Feb 23, 2026	11.00	11.00	11.00	11.00	11.00	0.18%	-
Feb 20, 2026	10.98	10.98	10.98	10.98	10.98	3.15%	-
Feb 19, 2026	10.62	10.62	10.59	10.65	10.65	0.14%	1,206
Feb 18, 2026	10.00	10.62	10.00	10.63	10.63	3.61%	20
Feb 17, 2026	10.25	10.25	10.25	10.26	10.26	1.13%	400
Feb 16, 2026	10.22	10.22	10.22	10.15	10.15	1.25%	1,250
Feb 13, 2026	10.38	10.38	10.13	10.02	10.02	-4.62%	670
Feb 12, 2026	10.83	10.83	10.83	10.51	10.51	-2.19%	186
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