CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	12.95	13.04	12.93	12.97	12.97	-	2,463,269
Aug 14, 2026	12.94	12.99	12.81	12.97	12.97	0.54%	2,863,584
Aug 13, 2026	12.92	13.05	12.90	12.90	12.90	0.47%	3,359,357
Aug 12, 2026	12.90	12.93	12.76	12.84	12.84	-0.81%	4,283,611
Aug 11, 2026	12.93	12.99	12.85	12.95	12.95	0.04%	2,337,596
Aug 10, 2026	12.80	12.96	12.77	12.94	12.94	0.94%	2,939,704
Aug 7, 2026	12.92	13.01	12.82	12.82	12.82	-0.47%	3,346,123
Aug 6, 2026	12.80	13.01	12.79	12.88	12.88	0.94%	5,155,805
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