CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	10.98	11.07	10.90	10.94	10.94	-	5,451,224
May 6, 2026	10.92	11.09	10.89	10.94	10.94	1.39%	16,607,310
May 5, 2026	10.59	10.86	10.48	10.79	10.79	1.89%	4,146,999
May 4, 2026	10.84	10.87	10.58	10.59	10.59	-2.31%	4,040,917
Apr 30, 2026	10.46	10.90	10.39	10.84	10.84	1.69%	9,070,206
Apr 29, 2026	10.64	10.69	10.52	10.66	10.66	0.47%	6,958,165
Apr 28, 2026	10.46	10.62	10.45	10.61	10.61	2.41%	5,967,303
Apr 27, 2026	10.40	10.45	10.33	10.36	10.36	-0.10%	3,024,472
Apr 24, 2026	10.40	10.44	10.30	10.37	10.37	-0.91%	6,041,115
Apr 23, 2026	10.54	10.55	10.41	10.47	10.47	-1.32%	5,227,342
Apr 22, 2026	10.82	10.85	10.58	10.61	10.61	-1.76%	5,095,203
Apr 21, 2026	10.80	10.92	10.75	10.80	10.80	0.42%	7,054,177
Apr 20, 2026	10.65	10.80	10.64	10.75	10.75	-0.97%	11,658,130
Apr 17, 2026	10.65	10.88	10.60	10.86	10.86	1.88%	26,693,420
Apr 16, 2026	10.86	10.89	10.66	10.66	10.66	-1.89%	9,766,112
Apr 15, 2026	10.84	10.87	10.77	10.86	10.86	0.84%	4,926,816
Apr 14, 2026	10.74	10.77	10.59	10.77	10.77	1.27%	8,864,755
Apr 13, 2026	10.50	10.65	10.30	10.64	10.64	-0.19%	6,408,924
Apr 10, 2026	10.60	10.68	10.51	10.66	10.66	1.19%	9,805,925
Apr 9, 2026	10.60	10.64	10.45	10.53	10.53	-0.99%	6,456,650
Apr 8, 2026	10.60	10.78	10.43	10.64	10.64	5.19%	10,187,360
Apr 7, 2026	10.20	10.33	10.08	10.11	10.11	-2.60%	8,058,577
Apr 2, 2026	10.30	10.48	10.23	10.38	10.11	-1.00%	61,476,890
Apr 1, 2026	10.48	10.66	10.43	10.49	10.21	3.15%	46,698,600
Mar 31, 2026	10.16	10.30	10.09	10.17	9.90	-	8,598,220
Mar 30, 2026	10.00	10.20	10.00	10.17	9.90	1.14%	12,974,730
Mar 27, 2026	10.22	10.27	10.02	10.05	9.79	-1.08%	6,207,936
Mar 26, 2026	10.29	10.37	10.14	10.16	9.90	-1.93%	6,574,706
Mar 25, 2026	10.39	10.41	10.22	10.36	10.09	1.57%	6,239,435
Mar 24, 2026	10.24	10.32	10.02	10.20	9.94	-0.24%	6,748,779
Mar 23, 2026	9.75	10.38	9.67	10.23	9.96	2.81%	13,472,320
Mar 20, 2026	10.22	10.26	9.90	9.95	9.69	-1.48%	16,041,390
Mar 19, 2026	10.09	10.20	9.91	10.10	9.83	-1.70%	10,665,690
Mar 18, 2026	10.14	10.31	10.03	10.27	10.00	2.95%	9,228,177
Mar 17, 2026	9.82	10.10	9.81	9.98	9.72	1.36%	7,481,132
Mar 16, 2026	9.77	9.93	9.68	9.84	9.59	0.37%	6,860,811
Mar 13, 2026	9.80	10.00	9.69	9.81	9.55	-0.71%	10,024,330
Mar 12, 2026	10.18	10.25	9.79	9.88	9.62	-3.55%	14,323,650
Mar 11, 2026	10.08	10.36	10.08	10.24	9.97	-	7,949,295
Mar 10, 2026	10.34	10.34	10.09	10.24	9.97	2.89%	8,580,967
Mar 9, 2026	9.53	10.04	9.49	9.95	9.69	0.83%	11,527,170
Mar 6, 2026	10.08	10.13	9.71	9.87	9.61	-1.74%	9,604,497
Mar 5, 2026	10.18	10.35	9.99	10.05	9.78	-0.84%	9,015,339
Mar 4, 2026	9.82	10.25	9.64	10.13	9.87	1.46%	16,281,140