CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	11.28	11.39	11.26	11.36	11.36	1.47%	528,778
Oct 23, 2026	11.20	11.33	11.10	11.20	11.20	0.58%	7,557,080
Oct 22, 2026	11.62	11.66	11.13	11.13	11.13	-5.72%	9,901,838
Oct 21, 2026	11.63	11.86	11.55	11.81	11.81	1.59%	3,961,222
Oct 20, 2026	11.67	11.72	11.48	11.62	11.62	-1.06%	7,707,777
Oct 19, 2026	11.80	11.82	11.62	11.75	11.75	-1.47%	4,836,766
Oct 16, 2026	11.97	12.01	11.87	11.92	11.92	0.13%	5,770,877
Oct 15, 2026	11.81	11.95	11.78	11.91	11.91	-0.04%	7,205,720
Oct 14, 2026	11.83	11.96	11.80	11.91	11.91	0.51%	5,111,386
Oct 13, 2026	12.03	12.07	11.82	11.85	11.85	-0.84%	6,344,560
Oct 12, 2026	11.98	12.04	11.84	11.95	11.95	0.84%	4,626,377
Oct 9, 2026	12.02	12.03	11.85	11.85	11.85	-0.29%	5,768,082
Oct 8, 2026	11.76	12.02	11.70	11.89	11.89	-0.34%	8,320,635
Oct 7, 2026	12.24	12.27	11.81	11.93	11.93	-3.52%	8,268,824
Oct 6, 2026	12.32	12.49	12.32	12.36	12.36	1.15%	6,778,645
Oct 5, 2026	12.01	12.24	11.82	12.22	12.22	1.54%	5,767,997
Oct 2, 2026	12.05	12.09	11.73	12.04	12.04	0.04%	8,324,305
Oct 1, 2026	12.48	12.48	12.03	12.03	12.03	-4.60%	11,148,234
Sep 30, 2026	12.70	12.81	12.56	12.61	12.61	-0.20%	7,749,528
Sep 29, 2026	12.86	12.94	12.63	12.64	12.64	-1.52%	7,447,046
Sep 28, 2026	13.28	13.28	12.83	12.83	12.83	-2.99%	7,955,677
Sep 25, 2026	13.05	13.23	13.04	13.23	13.23	2.56%	6,037,898
Sep 24, 2026	12.97	13.08	12.86	12.90	12.90	-1.56%	5,987,824
Sep 23, 2026	13.19	13.28	13.02	13.10	13.10	0.92%	4,996,282
Sep 22, 2026	13.22	13.30	12.98	12.98	12.98	-1.26%	6,209,845
Sep 21, 2026	13.12	13.28	13.07	13.15	13.15	1.15%	5,642,505
Sep 18, 2026	13.02	13.07	12.87	13.00	13.00	-0.08%	16,268,147
Sep 17, 2026	13.08	13.19	12.96	13.01	13.01	-0.57%	8,598,962
Sep 16, 2026	13.26	13.30	13.08	13.08	13.08	-0.61%	6,948,443
Sep 15, 2026	13.11	13.30	13.00	13.16	13.16	-0.11%	3,748,847
Sep 14, 2026	13.33	13.42	13.04	13.18	13.18	-1.27%	4,926,710
Sep 11, 2026	13.29	13.43	13.28	13.35	13.35	0.87%	5,519,968
Sep 10, 2026	13.21	13.30	13.11	13.23	13.23	0.38%	3,517,981
Sep 9, 2026	13.24	13.24	12.83	13.18	13.18	-1.16%	8,730,053
Sep 8, 2026	13.40	13.48	13.13	13.34	13.34	-0.93%	4,487,878
Sep 7, 2026	13.52	13.56	13.41	13.46	13.46	-0.41%	2,147,998
Sep 4, 2026	13.53	13.55	13.33	13.52	13.52	-0.07%	3,456,103
Sep 3, 2026	13.30	13.53	13.25	13.53	13.53	2.35%	4,682,559
Sep 2, 2026	13.08	13.28	13.08	13.22	13.22	1.03%	4,721,700
Sep 1, 2026	13.16	13.21	12.95	13.08	13.08	-0.61%	4,515,810
Aug 31, 2026	13.19	13.27	13.15	13.16	13.16	0.08%	4,506,548
Aug 28, 2026	13.20	13.26	13.08	13.15	13.15	0.38%	3,204,217
Aug 27, 2026	13.22	13.28	13.08	13.10	13.10	-0.80%	3,194,606
Aug 26, 2026	13.25	13.33	13.14	13.21	13.21	-	4,583,890
Aug 25, 2026	13.30	13.37	13.13	13.21	13.21	-0.45%	4,205,055
Aug 24, 2026	12.96	13.28	12.96	13.27	13.27	2.20%	4,208,356
Aug 21, 2026	12.93	13.02	12.91	12.98	12.98	0.58%	4,246,902
Aug 20, 2026	12.68	12.98	12.66	12.91	12.91	1.61%	3,867,044
Aug 19, 2026	12.98	13.01	12.67	12.70	12.70	-2.01%	4,299,355
Aug 18, 2026	12.96	13.04	12.92	12.96	12.96	-0.08%	3,933,652