CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	12.45	12.48	12.20	12.48	12.48	1.09%	7,114,739
Jul 15, 2026	12.45	12.47	12.30	12.34	12.34	-1.24%	5,529,144
Jul 14, 2026	12.30	12.50	12.16	12.50	12.50	0.68%	5,371,561
Jul 13, 2026	12.42	12.55	12.34	12.41	12.41	-0.92%	5,489,529
Jul 10, 2026	12.56	12.64	12.53	12.53	12.53	-0.20%	4,033,077
Jul 9, 2026	12.45	12.59	12.42	12.55	12.55	2.12%	3,856,110
Jul 8, 2026	12.59	12.61	12.24	12.29	12.29	-3.04%	5,731,236
Jul 7, 2026	12.75	12.82	12.67	12.68	12.68	-0.47%	4,632,751
Jul 6, 2026	12.70	12.75	12.65	12.74	12.74	0.67%	3,374,760
Jul 3, 2026	12.64	12.73	12.61	12.65	12.65	0.24%	4,391,711
Jul 2, 2026	12.52	12.79	12.50	12.62	12.62	0.96%	6,140,843
Jul 1, 2026	12.32	12.50	12.27	12.50	12.50	0.93%	4,444,224
Jun 30, 2026	12.29	12.39	12.21	12.39	12.39	1.35%	3,949,632
Jun 29, 2026	12.30	12.38	12.21	12.22	12.22	-0.73%	6,761,286
Jun 26, 2026	12.27	12.42	12.25	12.31	12.31	-0.53%	5,003,956
Jun 25, 2026	12.39	12.39	12.17	12.38	12.38	0.04%	5,551,026
Jun 24, 2026	12.65	12.67	12.35	12.37	12.37	-1.83%	6,976,707
Jun 23, 2026	12.63	12.73	12.53	12.60	12.60	-0.94%	4,200,871
Jun 22, 2026	12.61	12.75	12.59	12.72	12.72	0.59%	4,888,556
Jun 19, 2026	12.56	12.68	12.54	12.65	12.65	0.60%	17,920,570
Jun 18, 2026	12.62	12.71	12.55	12.57	12.57	-0.51%	6,082,451
Jun 17, 2026	12.32	12.64	12.32	12.64	12.64	2.64%	8,826,365
Jun 16, 2026	12.15	12.31	12.07	12.31	12.31	1.78%	6,978,891
Jun 15, 2026	12.06	12.14	11.80	12.10	12.10	1.72%	6,418,306
Jun 12, 2026	11.71	11.89	11.69	11.89	11.89	3.62%	6,073,790
Jun 11, 2026	11.40	11.56	11.40	11.48	11.48	1.28%	5,768,152
Jun 10, 2026	11.44	11.49	11.19	11.33	11.33	-0.40%	4,456,549
Jun 9, 2026	11.39	11.61	11.38	11.38	11.38	0.04%	4,529,611
Jun 8, 2026	11.39	11.61	11.37	11.37	11.37	-1.04%	4,583,107
Jun 5, 2026	11.54	11.59	11.47	11.49	11.49	-0.39%	3,014,065
Jun 4, 2026	11.52	11.62	11.43	11.54	11.54	0.30%	3,347,295
Jun 3, 2026	11.65	11.69	11.50	11.50	11.50	-1.58%	6,803,686
Jun 2, 2026	11.67	11.71	11.54	11.69	11.69	1.08%	4,676,539
Jun 1, 2026	11.61	11.71	11.48	11.56	11.56	-0.34%	5,475,582
May 29, 2026	11.54	11.72	11.51	11.60	11.60	1.58%	26,746,330
May 28, 2026	11.38	11.53	11.36	11.42	11.42	-	4,469,344
May 27, 2026	11.61	11.67	11.39	11.42	11.42	-1.30%	14,730,980
May 26, 2026	11.70	11.75	11.57	11.57	11.57	-1.11%	3,971,606
May 25, 2026	11.53	11.74	11.53	11.70	11.70	2.36%	3,472,816
May 22, 2026	11.40	11.49	11.34	11.43	11.43	0.79%	4,065,808
May 21, 2026	11.25	11.45	11.19	11.34	11.34	0.84%	5,346,987
May 20, 2026	10.97	11.32	10.92	11.25	11.25	2.37%	6,691,034
May 19, 2026	11.05	11.10	10.94	10.99	10.99	-0.50%	5,293,948
May 18, 2026	10.91	11.06	10.83	11.04	11.04	0.78%	5,967,112
May 15, 2026	10.85	10.97	10.84	10.96	10.96	-0.18%	9,073,739
May 14, 2026	10.74	10.99	10.74	10.98	10.98	2.24%	4,766,300
May 13, 2026	10.71	10.77	10.56	10.74	10.74	0.85%	6,225,751
May 12, 2026	10.60	10.71	10.56	10.65	10.65	-0.88%	6,097,237
May 11, 2026	10.86	10.94	10.71	10.74	10.74	-0.69%	6,023,941
May 8, 2026	10.86	10.89	10.78	10.82	10.82	-1.14%	3,647,903