CaixaBank, S.A. (BME:CABK)
Spain · Delayed Price · Currency is EUR 8.11
-0.14 (-1.67%)
Aug 1, 2025, 5:35 PM CET
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 7.29 | 7.42 | 7.29 | 7.36 | 7.36 | 1.10% | 16,139,374 |
| Jun 19, 2025 | 7.33 | 7.40 | 7.26 | 7.28 | 7.28 | -1.36% | 4,068,633 |
| Jun 18, 2025 | 7.30 | 7.40 | 7.28 | 7.38 | 7.38 | 1.10% | 5,467,090 |
| Jun 17, 2025 | 7.43 | 7.44 | 7.28 | 7.30 | 7.30 | -2.28% | 6,517,966 |
| Jun 16, 2025 | 7.33 | 7.50 | 7.33 | 7.47 | 7.47 | 2.33% | 7,333,988 |
| Jun 13, 2025 | 7.30 | 7.31 | 7.24 | 7.30 | 7.30 | -1.62% | 18,885,684 |
| Jun 12, 2025 | 7.30 | 7.44 | 7.26 | 7.42 | 7.42 | 0.68% | 6,313,429 |
| Jun 11, 2025 | 7.41 | 7.46 | 7.32 | 7.37 | 7.37 | -0.41% | 5,228,826 |
| Jun 10, 2025 | 7.50 | 7.53 | 7.39 | 7.40 | 7.40 | -2.63% | 6,722,780 |
| Jun 9, 2025 | 7.65 | 7.69 | 7.59 | 7.60 | 7.60 | -0.91% | 3,947,273 |
| Jun 6, 2025 | 7.59 | 7.68 | 7.55 | 7.67 | 7.67 | 0.79% | 6,687,608 |
| Jun 5, 2025 | 7.38 | 7.61 | 7.36 | 7.61 | 7.61 | 2.98% | 6,601,036 |
| Jun 4, 2025 | 7.52 | 7.54 | 7.34 | 7.39 | 7.39 | -1.60% | 14,676,046 |
| Jun 3, 2025 | 7.57 | 7.57 | 7.40 | 7.51 | 7.51 | -0.79% | 6,141,847 |
| Jun 2, 2025 | 7.46 | 7.60 | 7.44 | 7.57 | 7.57 | 1.07% | 5,566,689 |
| May 30, 2025 | 7.44 | 7.50 | 7.37 | 7.49 | 7.49 | 0.27% | 21,783,707 |
| May 29, 2025 | 7.55 | 7.55 | 7.45 | 7.47 | 7.47 | 0.13% | 5,363,122 |
| May 28, 2025 | 7.50 | 7.54 | 7.43 | 7.46 | 7.46 | -0.67% | 5,772,938 |
| May 27, 2025 | 7.53 | 7.60 | 7.47 | 7.51 | 7.51 | -0.40% | 6,059,617 |
| May 26, 2025 | 7.62 | 7.62 | 7.52 | 7.54 | 7.54 | 0.80% | 4,703,409 |