CaixaBank, S.A. (BME:CABK)
Spain · Delayed Price · Currency is EUR 8.53
+0.01 (0.16%)
Aug 29, 2025, 5:36 PM CET
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.48 | 8.54 | 8.43 | 8.53 | 8.53 | 0.12% | 1,411,661 |
| 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 |
| Aug 8, 2025 | 8.54 | 8.62 | 8.54 | 8.61 | 8.61 | 0.94% | 4,864,554 |
| Aug 7, 2025 | 8.49 | 8.59 | 8.43 | 8.53 | 8.53 | 0.83% | 5,017,983 |
| Aug 6, 2025 | 8.40 | 8.47 | 8.34 | 8.46 | 8.46 | 0.83% | 5,202,594 |
| Aug 5, 2025 | 8.37 | 8.40 | 8.27 | 8.39 | 8.39 | 0.72% | 4,986,933 |
| Aug 4, 2025 | 8.18 | 8.37 | 8.17 | 8.33 | 8.33 | 2.71% | 5,024,279 |
| Aug 1, 2025 | 8.18 | 8.27 | 8.03 | 8.11 | 8.11 | -1.70% | 5,388,956 |
| Jul 31, 2025 | 8.29 | 8.38 | 8.17 | 8.25 | 8.25 | - | 6,897,901 |
| Jul 30, 2025 | 7.90 | 8.26 | 7.85 | 8.25 | 8.25 | 3.13% | 9,123,518 |
| Jul 29, 2025 | 7.90 | 8.07 | 7.87 | 8.00 | 8.00 | 1.65% | 5,697,384 |
| Jul 28, 2025 | 7.94 | 8.04 | 7.83 | 7.87 | 7.87 | 0.13% | 5,765,571 |
| Jul 25, 2025 | 7.90 | 7.92 | 7.83 | 7.86 | 7.86 | -1.01% | 4,083,242 |
| Jul 24, 2025 | 7.77 | 8.01 | 7.76 | 7.94 | 7.94 | 3.93% | 12,709,994 |
| Jul 23, 2025 | 7.57 | 7.64 | 7.49 | 7.64 | 7.64 | 1.46% | 8,363,312 |
| Jul 22, 2025 | 7.50 | 7.54 | 7.43 | 7.53 | 7.53 | 0.40% | 6,290,836 |
| Jul 21, 2025 | 7.41 | 7.50 | 7.35 | 7.50 | 7.50 | 0.67% | 4,748,119 |
| Jul 18, 2025 | 7.44 | 7.46 | 7.40 | 7.45 | 7.45 | 0.54% | 4,468,476 |
| Jul 17, 2025 | 7.46 | 7.48 | 7.38 | 7.41 | 7.41 | - | 4,466,658 |
| Jul 16, 2025 | 7.38 | 7.48 | 7.38 | 7.41 | 7.41 | 0.27% | 4,963,402 |
| Jul 15, 2025 | 7.54 | 7.56 | 7.35 | 7.39 | 7.39 | -1.73% | 5,570,576 |
| Jul 14, 2025 | 7.38 | 7.54 | 7.36 | 7.52 | 7.52 | 0.67% | 4,786,626 |
| Jul 11, 2025 | 7.56 | 7.57 | 7.41 | 7.47 | 7.47 | -1.19% | 4,986,581 |
| Jul 10, 2025 | 7.79 | 7.80 | 7.56 | 7.56 | 7.56 | -2.83% | 7,672,058 |
| Jul 9, 2025 | 7.64 | 7.78 | 7.64 | 7.78 | 7.78 | 2.37% | 6,042,819 |
| Jul 8, 2025 | 7.63 | 7.68 | 7.57 | 7.60 | 7.60 | -0.39% | 6,386,349 |
| Jul 7, 2025 | 7.52 | 7.63 | 7.51 | 7.63 | 7.63 | 1.46% | 4,985,478 |
| Jul 4, 2025 | 7.59 | 7.63 | 7.47 | 7.52 | 7.52 | -1.18% | 3,511,250 |
| Jul 3, 2025 | 7.50 | 7.61 | 7.47 | 7.61 | 7.61 | 2.28% | 5,366,224 |
| Jul 2, 2025 | 7.39 | 7.48 | 7.36 | 7.44 | 7.44 | 1.36% | 5,338,228 |
| Jul 1, 2025 | 7.35 | 7.39 | 7.32 | 7.34 | 7.34 | -0.14% | 8,018,273 |
| Jun 30, 2025 | 7.36 | 7.37 | 7.23 | 7.35 | 7.35 | - | 6,497,805 |
| Jun 27, 2025 | 7.29 | 7.36 | 7.29 | 7.35 | 7.35 | 1.10% | 5,114,645 |
| Jun 26, 2025 | 7.33 | 7.35 | 7.23 | 7.27 | 7.27 | -0.55% | 6,574,508 |
| Jun 25, 2025 | 7.44 | 7.44 | 7.24 | 7.31 | 7.31 | -1.48% | 4,996,905 |
| Jun 24, 2025 | 7.44 | 7.50 | 7.37 | 7.42 | 7.42 | 1.92% | 9,758,666 |
| Jun 23, 2025 | 7.26 | 7.36 | 7.20 | 7.28 | 7.28 | -1.09% | 4,688,823 |