CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	9.79	9.79	9.78	9.78	9.78	-3.02%	1,020
Mar 12, 2026	10.09	10.09	10.09	10.09	10.09	-0.30%	-
Mar 11, 2026	10.12	10.12	10.12	10.12	10.12	-1.17%	-
Mar 10, 2026	10.04	10.24	10.04	10.24	10.24	0.74%	100
Mar 9, 2026	9.60	10.16	9.60	10.16	10.16	4.66%	3,306
Mar 6, 2026	10.03	10.03	9.71	9.71	9.71	-3.64%	230
Mar 5, 2026	10.08	10.08	10.08	10.08	10.08	1.83%	-
Mar 4, 2026	9.89	9.89	9.89	9.89	9.89	-0.32%	-
Mar 3, 2026	10.12	10.13	9.89	9.93	9.93	-3.44%	18,244
Mar 2, 2026	11.00	11.00	10.07	10.28	10.28	-2.84%	5,749
Feb 27, 2026	10.58	10.58	10.58	10.58	10.58	-0.19%	999
Feb 26, 2026	10.60	10.60	10.60	10.60	10.60	0.09%	-
Feb 25, 2026	10.60	10.75	10.59	10.59	10.59	-3.77%	200
Feb 24, 2026	11.01	11.01	11.01	11.01	11.01	1.01%	-
Feb 23, 2026	10.90	10.90	10.90	10.90	10.90	-0.95%	-
Feb 20, 2026	10.55	11.00	10.55	11.00	11.00	6.08%	704
Feb 19, 2026	10.37	10.37	10.37	10.37	10.37	1.27%	-
Feb 18, 2026	10.24	10.24	10.24	10.24	10.24	-0.53%	34
Feb 17, 2026	9.92	10.30	9.92	10.30	10.30	3.01%	695
Feb 16, 2026	10.01	10.25	9.99	9.99	9.99	-	3,387
Feb 13, 2026	10.51	10.51	9.99	9.99	9.99	-7.03%	1,040
Feb 12, 2026	10.74	10.76	10.74	10.75	10.75	0.37%	110
Feb 11, 2026	10.86	10.86	10.71	10.71	10.71	-2.46%	50
Feb 10, 2026	10.98	10.98	10.98	10.98	10.98	0.14%	-
Feb 9, 2026	10.84	11.02	10.84	10.97	10.97	0.27%	125
Feb 6, 2026	10.85	10.94	10.85	10.94	10.94	0.64%	2,018
Feb 5, 2026	11.41	11.41	10.87	10.87	10.87	-5.81%	1,275
Feb 4, 2026	11.32	11.57	11.32	11.54	11.54	1.05%	2,030
Feb 3, 2026	11.41	11.43	11.40	11.42	11.42	0.48%	2,607
Feb 2, 2026	10.85	11.36	10.85	11.36	11.36	3.70%	4,327
Jan 30, 2026	10.62	10.96	10.62	10.96	10.96	3.01%	529
Jan 29, 2026	10.64	10.64	10.64	10.64	10.64	-1.39%	-
Jan 28, 2026	10.79	10.79	10.79	10.79	10.79	-0.51%	-
Jan 27, 2026	10.65	10.84	10.65	10.84	10.84	4.78%	123
Jan 26, 2026	10.35	10.35	10.35	10.35	10.35	-2.54%	-
Jan 23, 2026	10.59	10.62	10.59	10.62	10.62	1.19%	1
Jan 22, 2026	10.65	10.65	10.49	10.49	10.49	-1.55%	5,000
Jan 21, 2026	10.26	10.66	10.26	10.66	10.66	0.47%	321
Jan 20, 2026	10.61	10.61	10.61	10.61	10.61	-0.66%	-
Jan 19, 2026	10.42	10.68	10.42	10.68	10.68	0.23%	21
Jan 16, 2026	10.65	10.65	10.65	10.65	10.65	-0.28%	-
Jan 15, 2026	10.90	10.90	10.68	10.68	10.68	0.09%	543
Jan 14, 2026	10.67	10.67	10.67	10.67	10.67	0.42%	-
Jan 13, 2026	10.63	10.63	10.63	10.63	10.63	0.24%	-
Jan 12, 2026	10.46	10.60	10.41	10.60	10.60	-	2,435
Jan 9, 2026	10.45	10.60	10.45	10.60	10.60	2.07%	100
Jan 8, 2026	10.25	10.39	10.25	10.39	10.39	-0.10%	100
Jan 7, 2026	10.52	10.52	10.37	10.40	10.40	-3.75%	503
Jan 6, 2026	10.80	10.80	10.80	10.80	10.80	1.27%	1
Jan 5, 2026	10.67	10.67	10.67	10.67	10.67	1.47%	-