CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.64	11.16	10.62	11.16	11.16	6.75%	17,005,230
Jan 29, 2026	10.71	10.72	10.37	10.45	10.45	-1.51%	10,950,530
Jan 28, 2026	10.87	10.88	10.61	10.61	10.61	-2.17%	5,391,607
Jan 27, 2026	10.77	10.87	10.74	10.85	10.85	1.36%	6,528,930
Jan 26, 2026	10.51	10.73	10.50	10.70	10.70	1.76%	4,261,316
Jan 23, 2026	10.60	10.67	10.47	10.52	10.52	-0.85%	4,331,040
Jan 22, 2026	10.79	10.80	10.47	10.61	10.61	-0.14%	5,944,112
Jan 21, 2026	10.54	10.68	10.41	10.62	10.62	0.28%	5,367,198
Jan 20, 2026	10.62	10.72	10.45	10.59	10.59	-1.17%	5,339,834
Jan 19, 2026	10.50	10.72	10.47	10.72	10.72	0.09%	4,043,980
Jan 16, 2026	10.63	10.71	10.53	10.71	10.71	0.90%	5,478,599
Jan 15, 2026	10.85	10.86	10.58	10.61	10.61	-1.80%	6,040,274
Jan 14, 2026	10.77	10.91	10.73	10.81	10.81	0.70%	6,057,460
Jan 13, 2026	10.65	10.80	10.65	10.73	10.73	0.94%	5,002,949
Jan 12, 2026	10.46	10.65	10.34	10.63	10.63	1.09%	4,021,830
Jan 9, 2026	10.48	10.67	10.45	10.52	10.52	0.62%	4,270,979
Jan 8, 2026	10.32	10.47	10.28	10.45	10.45	1.16%	3,482,733
Jan 7, 2026	10.52	10.52	10.31	10.33	10.33	-2.04%	6,997,430
Jan 6, 2026	10.66	10.71	10.51	10.55	10.55	-0.66%	4,465,884
Jan 5, 2026	10.68	10.72	10.38	10.62	10.62	-0.09%	6,720,646
Jan 2, 2026	10.45	10.64	10.39	10.63	10.63	1.72%	7,480,386
Dec 31, 2025	10.40	10.47	10.40	10.45	10.45	0.14%	1,884,629
Dec 30, 2025	10.35	10.49	10.34	10.43	10.43	0.72%	3,500,787
Dec 29, 2025	10.42	10.48	10.36	10.36	10.36	-0.34%	4,277,856
Dec 24, 2025	10.38	10.45	10.38	10.39	10.39	-0.38%	741,429
Dec 23, 2025	10.35	10.48	10.30	10.43	10.43	0.77%	4,173,066
Dec 22, 2025	10.42	10.43	10.31	10.35	10.35	-0.58%	5,167,225
Dec 19, 2025	10.46	10.48	10.37	10.41	10.41	0.10%	9,557,163
Dec 18, 2025	10.29	10.40	10.20	10.40	10.40	0.82%	8,423,130
Dec 17, 2025	10.21	10.34	10.21	10.32	10.32	1.53%	8,801,839
Dec 16, 2025	10.14	10.26	10.13	10.16	10.16	0.30%	4,262,917
Dec 15, 2025	10.00	10.15	10.00	10.13	10.13	2.16%	4,603,098
Dec 12, 2025	10.22	10.28	9.92	9.92	9.92	-2.50%	4,415,470
Dec 11, 2025	10.04	10.21	9.97	10.17	10.17	1.50%	4,291,805
Dec 10, 2025	9.95	10.06	9.92	10.02	10.02	0.70%	4,017,183
Dec 9, 2025	9.97	10.03	9.87	9.95	9.95	0.28%	4,882,333
Dec 8, 2025	9.94	10.01	9.76	9.92	9.92	0.22%	6,451,735
Dec 5, 2025	10.10	10.16	9.90	9.90	9.90	-1.59%	4,192,807
Dec 4, 2025	9.95	10.08	9.84	10.06	10.06	2.34%	9,622,548
Dec 3, 2025	9.93	10.06	9.83	9.83	9.83	-0.87%	10,519,490
Dec 2, 2025	9.75	9.98	9.75	9.92	9.92	1.95%	5,826,413
Dec 1, 2025	9.60	9.74	9.58	9.73	9.73	1.14%	5,946,718
Nov 28, 2025	9.50	9.63	9.50	9.62	9.62	0.92%	4,410,949
Nov 27, 2025	9.54	9.54	9.48	9.53	9.53	0.04%	4,160,517
Nov 26, 2025	9.42	9.54	9.38	9.52	9.52	1.51%	7,941,566
Nov 25, 2025	9.25	9.38	9.19	9.38	9.38	1.38%	3,845,248
Nov 24, 2025	9.35	9.40	9.16	9.25	9.25	-	22,327,330
Nov 21, 2025	9.16	9.28	9.07	9.25	9.25	-0.39%	5,625,573
Nov 20, 2025	9.20	9.42	9.13	9.29	9.29	2.97%	7,688,877
Nov 19, 2025	9.04	9.12	8.97	9.02	9.02	0.16%	5,479,841