CaixaBank, S.A. (BME:CABK)
Spain · Delayed Price · Currency is EUR 8.68
-0.28 (-3.12%)
Oct 17, 2025, 5:37 PM CET
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.73 | 8.86 | 8.57 | 8.68 | 8.68 | -3.13% | 10,365,332 |
| Oct 16, 2025 | 9.16 | 9.19 | 8.87 | 8.96 | 8.96 | -1.32% | 6,175,587 |
| Oct 15, 2025 | 9.14 | 9.28 | 9.08 | 9.08 | 9.08 | -0.22% | 5,192,612 |
| Oct 14, 2025 | 8.95 | 9.10 | 8.91 | 9.10 | 9.10 | 1.34% | 5,503,143 |
| Oct 13, 2025 | 9.03 | 9.15 | 8.97 | 8.98 | 8.98 | -0.22% | 3,355,660 |
| Oct 10, 2025 | 9.02 | 9.16 | 9.00 | 9.00 | 9.00 | -0.33% | 8,921,534 |
| Oct 9, 2025 | 9.09 | 9.10 | 9.01 | 9.03 | 9.03 | -0.44% | 3,811,719 |
| Oct 8, 2025 | 8.92 | 9.12 | 8.92 | 9.07 | 9.07 | 1.80% | 3,332,057 |
| Oct 7, 2025 | 8.93 | 8.99 | 8.89 | 8.91 | 8.91 | -0.34% | 3,739,781 |
| Oct 6, 2025 | 9.02 | 9.07 | 8.88 | 8.94 | 8.94 | -1.00% | 3,960,365 |
| Oct 3, 2025 | 9.09 | 9.19 | 8.99 | 9.03 | 9.03 | 0.11% | 4,245,902 |
| Oct 2, 2025 | 9.10 | 9.16 | 9.02 | 9.02 | 9.02 | -0.88% | 4,891,120 |
| Oct 1, 2025 | 8.98 | 9.10 | 8.90 | 9.10 | 9.10 | 1.68% | 6,763,889 |
| Sep 30, 2025 | 8.87 | 8.98 | 8.87 | 8.95 | 8.95 | 0.79% | 4,488,713 |
| Sep 29, 2025 | 8.93 | 8.96 | 8.85 | 8.88 | 8.88 | -0.56% | 4,356,508 |
| Sep 26, 2025 | 8.82 | 8.93 | 8.82 | 8.93 | 8.93 | 1.59% | 5,263,057 |
| Sep 25, 2025 | 8.76 | 8.82 | 8.69 | 8.79 | 8.79 | 0.46% | 4,426,055 |
| Sep 24, 2025 | 8.62 | 8.76 | 8.56 | 8.75 | 8.75 | 1.51% | 2,900,320 |
| Sep 23, 2025 | 8.64 | 8.65 | 8.53 | 8.62 | 8.62 | 0.12% | 5,030,804 |
| Sep 22, 2025 | 8.74 | 8.75 | 8.55 | 8.61 | 8.61 | -1.60% | 4,880,988 |
| Sep 19, 2025 | 8.73 | 8.79 | 8.64 | 8.75 | 8.75 | 1.27% | 19,021,410 |
| Sep 18, 2025 | 8.70 | 8.71 | 8.54 | 8.64 | 8.64 | 0.47% | 4,704,069 |
| Sep 17, 2025 | 8.69 | 8.72 | 8.58 | 8.60 | 8.60 | -1.04% | 5,016,540 |
| Sep 16, 2025 | 8.88 | 8.88 | 8.67 | 8.69 | 8.69 | -2.36% | 5,844,203 |
| Sep 15, 2025 | 8.80 | 8.90 | 8.79 | 8.90 | 8.90 | 1.48% | 3,907,510 |
| Sep 12, 2025 | 8.78 | 8.80 | 8.67 | 8.77 | 8.77 | - | 3,986,755 |
| Sep 11, 2025 | 8.77 | 8.80 | 8.70 | 8.77 | 8.77 | - | 4,038,440 |
| Sep 10, 2025 | 8.72 | 8.82 | 8.68 | 8.77 | 8.77 | 1.04% | 6,310,416 |
| Sep 9, 2025 | 8.69 | 8.69 | 8.54 | 8.68 | 8.68 | 0.35% | 4,747,466 |
| Sep 8, 2025 | 8.60 | 8.68 | 8.58 | 8.65 | 8.65 | 0.82% | 3,618,216 |
| Sep 5, 2025 | 8.67 | 8.70 | 8.53 | 8.58 | 8.58 | -0.81% | 5,519,552 |
| Sep 4, 2025 | 8.50 | 8.66 | 8.47 | 8.65 | 8.65 | 1.76% | 4,500,472 |
| Sep 3, 2025 | 8.45 | 8.53 | 8.38 | 8.50 | 8.50 | 0.59% | 4,583,814 |
| Sep 2, 2025 | 8.56 | 8.59 | 8.38 | 8.45 | 8.45 | -1.17% | 3,473,014 |
| Sep 1, 2025 | 8.57 | 8.61 | 8.49 | 8.55 | 8.55 | 0.23% | 2,381,881 |
| Aug 29, 2025 | 8.48 | 8.54 | 8.43 | 8.53 | 8.53 | 0.12% | 3,959,316 |
| Aug 28, 2025 | 8.46 | 8.53 | 8.41 | 8.52 | 8.52 | 0.83% | 3,317,782 |
| Aug 27, 2025 | 8.63 | 8.68 | 8.41 | 8.45 | 8.45 | -2.42% | 6,552,303 |
| Aug 26, 2025 | 8.65 | 8.66 | 8.53 | 8.66 | 8.66 | -1.03% | 6,943,036 |
| Aug 25, 2025 | 8.76 | 8.82 | 8.74 | 8.75 | 8.75 | -0.46% | 2,228,274 |
| Aug 22, 2025 | 8.83 | 8.89 | 8.79 | 8.79 | 8.79 | -0.68% | 3,502,057 |
| Aug 21, 2025 | 8.71 | 8.85 | 8.71 | 8.85 | 8.85 | 1.37% | 9,557,367 |
| Aug 20, 2025 | 8.74 | 8.79 | 8.68 | 8.73 | 8.73 | -0.57% | 3,303,441 |
| Aug 19, 2025 | 8.80 | 8.85 | 8.77 | 8.78 | 8.78 | -0.23% | 5,159,713 |
| Aug 18, 2025 | 8.76 | 8.80 | 8.69 | 8.80 | 8.80 | -0.11% | 4,267,665 |
| Aug 15, 2025 | 8.87 | 8.89 | 8.78 | 8.81 | 8.81 | -0.11% | 3,880,665 |
| Aug 14, 2025 | 8.76 | 8.82 | 8.75 | 8.82 | 8.82 | 0.57% | 4,098,999 |
| Aug 13, 2025 | 8.71 | 8.79 | 8.71 | 8.77 | 8.77 | 0.92% | 3,157,933 |
| Aug 12, 2025 | 8.65 | 8.74 | 8.63 | 8.69 | 8.69 | 0.93% | 5,950,995 |
| Aug 11, 2025 | 8.64 | 8.67 | 8.43 | 8.61 | 8.61 | - | 5,507,639 |