CaixaBank, S.A. (FRA:48CA)
Germany · Delayed Price · Currency is EUR 9.78
+0.28 (2.90%)
At close: Dec 1, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.58 | 9.78 | 9.58 | 9.78 | 9.78 | 2.90% | 1,200 |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.36% | - |
| Nov 27, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.02% | - |
| Nov 26, 2025 | 9.38 | 9.47 | 9.38 | 9.47 | 9.47 | 1.07% | 800 |
| Nov 25, 2025 | 9.18 | 9.37 | 9.18 | 9.37 | 9.37 | 2.25% | 130 |
| Nov 24, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.81% | - |
| Nov 21, 2025 | 9.05 | 9.09 | 9.05 | 9.09 | 9.09 | 0.09% | 700 |
| Nov 20, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.53% | - |
| Nov 19, 2025 | 8.96 | 9.13 | 8.96 | 9.13 | 9.13 | 4.03% | 100 |
| Nov 18, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -5.60% | - |
| Nov 17, 2025 | 9.22 | 9.29 | 9.22 | 9.29 | 9.29 | -1.82% | 1,070 |
| Nov 14, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.58% | - |
| Nov 13, 2025 | 9.55 | 9.62 | 9.55 | 9.62 | 9.62 | 3.80% | 2 |
| Nov 12, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.58% | - |
| Nov 11, 2025 | 9.16 | 9.32 | 9.16 | 9.32 | 9.32 | 1.86% | 172 |
| Nov 10, 2025 | 9.11 | 9.15 | 9.11 | 9.15 | 9.15 | -0.46% | 770 |
| Nov 7, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 2.52% | 123 |
| Nov 6, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.20% | - |
| Nov 5, 2025 | 8.88 | 8.95 | 8.88 | 8.95 | 8.95 | -2.04% | 50 |
| Nov 4, 2025 | 8.97 | 9.13 | 8.97 | 9.13 | 9.00 | -1.81% | 2 |
| Nov 3, 2025 | 9.27 | 9.30 | 9.27 | 9.30 | 9.16 | 1.77% | 425 |
| Oct 31, 2025 | 9.04 | 9.18 | 9.04 | 9.14 | 9.00 | 1.17% | 32 |
| Oct 30, 2025 | 8.97 | 9.03 | 8.97 | 9.03 | 8.90 | 2.17% | - |
| Oct 29, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.71 | 0.52% | - |
| Oct 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.67 | 0.18% | - |
| Oct 27, 2025 | 8.79 | 8.90 | 8.78 | 8.78 | 8.65 | 0.14% | 2,250 |
| Oct 24, 2025 | 8.70 | 8.77 | 8.70 | 8.77 | 8.64 | -0.70% | 400 |
| Oct 23, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.70 | 1.17% | - |
| Oct 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.60 | -0.93% | - |
| Oct 21, 2025 | 8.82 | 8.85 | 8.81 | 8.81 | 8.68 | 0.11% | 2,566 |
| Oct 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.67 | 0.92% | 513 |
| Oct 17, 2025 | 8.86 | 8.86 | 8.56 | 8.72 | 8.59 | -2.02% | 1,882 |
| Oct 16, 2025 | 8.98 | 8.98 | 8.90 | 8.90 | 8.77 | -2.31% | 10 |
| Oct 15, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.97 | 0.40% | - |
| Oct 14, 2025 | 8.97 | 9.07 | 8.97 | 9.07 | 8.94 | -0.68% | 13 |
| Oct 13, 2025 | 8.84 | 9.16 | 8.84 | 9.14 | 9.00 | -0.15% | 3,005 |
| Oct 10, 2025 | 8.98 | 9.15 | 8.98 | 9.15 | 9.01 | 0.57% | 1,644 |
| Oct 9, 2025 | 9.09 | 9.10 | 9.09 | 9.10 | 8.96 | 2.83% | 3 |
| Oct 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.72 | -0.45% | - |
| Oct 7, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.76 | -1.90% | - |
| Oct 6, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.93 | 0.29% | - |
| Oct 3, 2025 | 8.98 | 9.07 | 8.98 | 9.03 | 8.90 | 0.74% | 579 |
| Oct 2, 2025 | 9.09 | 9.09 | 8.97 | 8.97 | 8.83 | -0.84% | - |
| Oct 1, 2025 | 8.85 | 9.04 | 8.85 | 9.04 | 8.91 | 3.53% | 130 |
| Sep 30, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.61 | -1.73% | - |
| Sep 29, 2025 | 8.98 | 8.98 | 8.89 | 8.89 | 8.76 | 1.58% | 323 |
| Sep 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | -0.11% | - |
| Sep 25, 2025 | 8.78 | 8.78 | 8.76 | 8.76 | 8.63 | 1.77% | 2,520 |
| Sep 24, 2025 | 8.55 | 8.61 | 8.55 | 8.61 | 8.48 | 0.33% | 2,350 |
| Sep 23, 2025 | 8.56 | 8.58 | 8.56 | 8.58 | 8.45 | -1.63% | 320 |