CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.67	10.67	10.67	10.67	10.67	-3.40%	4,704
Feb 23, 2026	11.04	11.04	11.04	11.04	11.04	0.91%	352
Feb 20, 2026	10.78	10.97	10.78	10.94	10.94	2.92%	7,000
Feb 19, 2026	10.55	10.63	10.55	10.63	10.63	-0.05%	607
Feb 18, 2026	10.59	10.64	10.59	10.64	10.64	3.45%	7,498
Feb 17, 2026	10.28	10.28	10.28	10.28	10.28	1.33%	500
Feb 16, 2026	10.15	10.15	10.15	10.15	10.15	-	2,000
Feb 13, 2026	10.44	10.44	10.15	10.15	10.15	-3.33%	6,948
Feb 12, 2026	10.50	10.50	10.50	10.50	10.50	-2.10%	627
Feb 11, 2026	10.76	10.76	10.70	10.72	10.72	-1.20%	12,565
Feb 6, 2026	10.99	10.99	10.85	10.85	10.85	-5.20%	1,601
Feb 4, 2026	11.40	11.50	11.40	11.45	11.45	0.70%	2,354
Feb 3, 2026	11.43	11.47	11.37	11.37	11.37	-	3,071
Feb 2, 2026	11.17	11.40	11.15	11.37	11.37	2.25%	8,115
Jan 30, 2026	11.03	11.15	11.03	11.12	11.12	6.87%	752
Jan 29, 2026	10.64	10.64	10.40	10.40	10.40	-4.15%	6,207
Jan 27, 2026	10.82	10.85	10.77	10.85	10.85	1.40%	8,648
Jan 26, 2026	10.70	10.70	10.70	10.70	10.70	1.86%	51
Jan 23, 2026	10.51	10.51	10.51	10.51	10.51	-0.90%	990
Jan 22, 2026	10.68	10.68	10.50	10.60	10.60	-0.33%	1,513
Jan 21, 2026	10.55	10.67	10.55	10.64	10.64	0.33%	1,608
Jan 20, 2026	10.55	10.60	10.55	10.60	10.60	-0.70%	5,460
Jan 19, 2026	10.51	10.68	10.51	10.68	10.68	0.47%	1,840
Jan 16, 2026	10.58	10.63	10.58	10.63	10.63	-0.47%	1,002
Jan 15, 2026	10.82	10.82	10.65	10.68	10.68	-1.57%	676
Jan 14, 2026	10.83	10.85	10.81	10.85	10.85	0.65%	7,105
Jan 13, 2026	10.79	10.79	10.73	10.78	10.78	1.41%	300
Jan 12, 2026	10.42	10.63	10.40	10.63	10.63	1.24%	937
Jan 9, 2026	10.59	10.59	10.50	10.50	10.50	0.57%	90
Jan 8, 2026	10.40	10.44	10.40	10.44	10.44	0.82%	3,857
Jan 7, 2026	10.37	10.40	10.34	10.35	10.35	-1.15%	6,386
Jan 6, 2026	10.67	10.67	10.47	10.47	10.47	-1.09%	1,944
Jan 5, 2026	10.59	10.59	10.59	10.59	10.59	-	500
Jan 2, 2026	10.43	10.59	10.43	10.59	10.59	1.39%	2,619
Dec 30, 2025	10.40	10.47	10.40	10.44	10.44	0.68%	209
Dec 29, 2025	10.47	10.47	10.37	10.37	10.37	-0.91%	6,967
Dec 23, 2025	10.37	10.47	10.37	10.47	10.47	1.01%	3,249
Dec 22, 2025	10.43	10.43	10.36	10.36	10.36	-0.81%	3,615
Dec 19, 2025	10.43	10.47	10.43	10.45	10.45	0.67%	12,200
Dec 18, 2025	10.23	10.38	10.23	10.38	10.38	1.52%	11,790
Dec 17, 2025	10.22	10.22	10.22	10.22	10.22	0.39%	4,494
Dec 16, 2025	10.25	10.25	10.25	10.18	10.18	0.79%	1,020
Dec 15, 2025	10.06	10.09	10.06	10.10	10.10	-1.27%	519
Dec 12, 2025	10.23	10.23	10.23	10.23	10.23	0.24%	27
Dec 11, 2025	10.15	10.21	10.15	10.21	10.21	1.69%	358
Dec 10, 2025	10.03	10.04	10.03	10.04	10.04	0.59%	1,944
Dec 9, 2025	9.91	9.98	9.91	9.98	9.98	1.38%	644
Dec 8, 2025	9.86	9.86	9.84	9.84	9.84	-1.28%	16
Dec 5, 2025	10.01	10.02	9.92	9.97	9.97	0.40%	2,466
Dec 4, 2025	9.93	9.93	9.93	9.93	9.93	0.59%	18