CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.30	10.48	10.23	10.38	10.38	-1.00%	61,476,890
Apr 1, 2026	10.48	10.66	10.43	10.49	10.49	3.15%	46,698,600
Mar 31, 2026	10.16	10.30	10.09	10.17	10.17	-	8,598,220
Mar 30, 2026	10.00	10.20	10.00	10.17	10.17	1.14%	12,974,730
Mar 27, 2026	10.22	10.27	10.02	10.05	10.05	-1.08%	6,207,936
Mar 26, 2026	10.29	10.37	10.14	10.16	10.16	-1.93%	6,574,706
Mar 25, 2026	10.39	10.41	10.22	10.36	10.36	1.57%	6,239,435
Mar 24, 2026	10.24	10.32	10.02	10.20	10.20	-0.24%	6,748,779
Mar 23, 2026	9.75	10.38	9.67	10.23	10.23	2.81%	13,472,320
Mar 20, 2026	10.22	10.26	9.90	9.95	9.95	-1.48%	16,041,390
Mar 19, 2026	10.09	10.20	9.91	10.10	10.10	-1.70%	10,665,690
Mar 18, 2026	10.14	10.31	10.03	10.27	10.27	2.95%	9,228,177
Mar 17, 2026	9.82	10.10	9.81	9.98	9.98	1.36%	7,481,132
Mar 16, 2026	9.77	9.93	9.68	9.84	9.84	0.37%	6,860,811
Mar 13, 2026	9.80	10.00	9.69	9.81	9.81	-0.71%	10,024,330
Mar 12, 2026	10.18	10.25	9.79	9.88	9.88	-3.55%	14,323,650
Mar 11, 2026	10.08	10.36	10.08	10.24	10.24	-	7,949,295
Mar 10, 2026	10.34	10.34	10.09	10.24	10.24	2.89%	8,580,967
Mar 9, 2026	9.53	10.04	9.49	9.95	9.95	0.83%	11,527,170
Mar 6, 2026	10.08	10.13	9.71	9.87	9.87	-1.74%	9,604,497
Mar 5, 2026	10.18	10.35	9.99	10.05	10.05	-0.84%	9,015,339
Mar 4, 2026	9.82	10.25	9.64	10.13	10.13	1.46%	16,281,140
Mar 3, 2026	10.17	10.21	9.82	9.98	9.98	-2.97%	12,396,000
Mar 2, 2026	10.05	10.35	10.02	10.29	10.29	-2.19%	8,391,310
Feb 27, 2026	10.64	10.78	10.49	10.52	10.52	-1.17%	16,156,300
Feb 26, 2026	10.63	10.65	10.52	10.65	10.65	0.28%	11,685,760
Feb 25, 2026	10.80	10.87	10.57	10.62	10.62	-0.42%	16,010,940
Feb 24, 2026	10.87	10.89	10.59	10.66	10.66	-2.78%	8,596,645
Feb 23, 2026	11.00	11.13	10.93	10.97	10.97	-	7,630,769
Feb 20, 2026	10.70	11.00	10.69	10.97	10.97	2.48%	10,284,710
Feb 19, 2026	10.61	10.70	10.54	10.70	10.70	1.37%	9,400,751
Feb 18, 2026	10.35	10.70	10.34	10.56	10.56	2.73%	8,885,856
Feb 17, 2026	10.05	10.32	10.04	10.28	10.28	1.63%	9,040,099
Feb 16, 2026	10.11	10.26	10.10	10.11	10.11	0.95%	6,339,222
Feb 13, 2026	10.46	10.51	9.98	10.02	10.02	-4.53%	13,777,920
Feb 12, 2026	10.80	10.94	10.49	10.49	10.49	-2.28%	5,083,107
Feb 11, 2026	10.89	10.95	10.61	10.74	10.74	-1.33%	5,318,936
Feb 10, 2026	11.00	11.14	10.85	10.88	10.88	-1.09%	12,340,950
Feb 9, 2026	10.98	11.10	10.88	11.00	11.00	1.20%	4,653,057
Feb 6, 2026	10.87	10.99	10.82	10.87	10.87	-0.64%	4,918,413
Feb 5, 2026	11.40	11.44	10.89	10.94	10.94	-4.12%	7,881,818
Feb 4, 2026	11.45	11.58	11.40	11.41	11.41	0.09%	7,199,897
Feb 3, 2026	11.45	11.52	11.36	11.40	11.40	-0.09%	6,307,248
Feb 2, 2026	11.10	11.41	11.06	11.41	11.41	2.29%	9,597,699
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