CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	12.65	12.77	12.62	12.76	12.76	1.03%	6,485,810
Aug 4, 2026	12.58	12.64	12.49	12.63	12.63	0.80%	5,704,698
Aug 3, 2026	12.67	12.70	12.46	12.53	12.53	-0.28%	5,089,582
Jul 31, 2026	12.51	12.68	12.51	12.57	12.57	0.68%	8,713,248
Jul 30, 2026	12.21	12.57	12.19	12.48	12.48	1.84%	7,416,082
Jul 29, 2026	13.00	13.00	12.25	12.26	12.26	-7.12%	22,381,710
Jul 28, 2026	13.37	13.47	13.16	13.20	13.20	-0.71%	7,152,817
Jul 27, 2026	13.32	13.45	13.27	13.29	13.29	-0.08%	4,573,571
Jul 24, 2026	12.91	13.32	12.91	13.30	13.30	3.06%	10,259,020
Jul 23, 2026	13.05	13.13	12.86	12.91	12.91	-1.34%	6,745,166
Jul 22, 2026	12.92	13.17	12.81	13.08	13.08	1.32%	5,399,684
Jul 21, 2026	12.57	12.94	12.57	12.91	12.91	3.32%	6,203,330
Jul 20, 2026	12.40	12.57	12.37	12.50	12.50	0.20%	5,338,444
Jul 17, 2026	12.34	12.47	12.23	12.47	12.47	-0.04%	7,523,471
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