CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.54	11.59	11.47	11.49	11.49	-0.39%	2,991,394
Jun 4, 2026	11.52	11.62	11.43	11.54	11.54	0.30%	3,310,735
Jun 3, 2026	11.65	11.69	11.50	11.50	11.50	-1.58%	6,738,128
Jun 2, 2026	11.67	11.71	11.54	11.69	11.69	1.08%	4,644,874
Jun 1, 2026	11.61	11.71	11.48	11.56	11.56	-0.34%	5,438,481
May 29, 2026	11.54	11.72	11.51	11.60	11.60	1.58%	26,717,474
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%	14,668,235
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%	4,025,057
May 21, 2026	11.25	11.45	11.19	11.34	11.34	0.84%	5,320,947
May 20, 2026	10.97	11.32	10.92	11.25	11.25	2.37%	6,680,096
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%	5,952,611
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	-0.01%	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