CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,322,015
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%	11,515,206
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%	5,581,352
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%	8,579,841
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%	9,397,341
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%	4,636,322
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
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