CaixaBank, S.A. (FRA:FV9J)
Germany · Delayed Price · Currency is EUR 3.180
+0.020 (0.63%)
At close: Dec 1, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | - |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 26, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | - |
| Nov 25, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | - |
| Nov 24, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 21, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | -1.95% | - |
| Nov 20, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 3.36% | - |
| Nov 19, 2025 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | - |
| Nov 18, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Nov 17, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Nov 14, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -4.43% | - |
| Nov 13, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | - |
| Nov 12, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 2.61% | - |
| Nov 11, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | - |
| Nov 10, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | - |
| Nov 7, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.95 | -1.32% | - |
| Nov 6, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 2.99 | 2.03% | - |
| Nov 5, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.93 | -1.33% | - |
| Nov 4, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 2.97 | - | - |
| Nov 3, 2025 | 3.00 | 3.06 | 3.00 | 3.00 | 2.97 | 2.04% | - |
| Oct 31, 2025 | 2.94 | 3.02 | 2.94 | 2.94 | 2.91 | 1.38% | - |
| Oct 30, 2025 | 2.86 | 2.96 | 2.86 | 2.90 | 2.87 | -0.68% | - |
| Oct 29, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | 1.39% | - |
| Oct 28, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.85 | 0.70% | - |
| Oct 27, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.83 | -0.69% | - |
| Oct 24, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.85 | -0.69% | - |
| Oct 23, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.87 | -0.68% | - |
| Oct 22, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.89 | - | - |
| Oct 21, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | 2.89 | 0.69% | - |
| Oct 20, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | 2.87 | 0.69% | - |
| Oct 17, 2025 | 2.82 | 2.88 | 2.82 | 2.88 | 2.85 | -1.37% | - |
| Oct 16, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.89 | -3.95% | - |
| Oct 15, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.01 | 2.01% | - |
| Oct 14, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.95 | - | - |
| Oct 13, 2025 | 2.96 | 3.02 | 2.96 | 2.98 | 2.95 | -0.67% | - |
| Oct 10, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 2.97 | 0.67% | - |
| Oct 9, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.95 | - | - |
| Oct 8, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.95 | 0.68% | - |
| Oct 7, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.93 | -0.67% | - |
| Oct 6, 2025 | 2.96 | 3.00 | 2.94 | 2.98 | 2.95 | -0.67% | - |
| Oct 3, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 2.97 | - | - |
| Oct 2, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 2.97 | - | - |
| Oct 1, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 2.97 | 2.04% | - |
| Sep 30, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.91 | -0.68% | - |
| Sep 29, 2025 | 2.96 | 2.96 | 2.92 | 2.96 | 2.93 | 0.68% | - |
| Sep 26, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.91 | 2.08% | - |
| Sep 25, 2025 | 2.88 | 2.90 | 2.88 | 2.88 | 2.85 | 0.70% | - |
| Sep 24, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.83 | 0.70% | - |
| Sep 23, 2025 | 2.84 | 2.84 | 2.82 | 2.84 | 2.81 | - | - |
| Sep 22, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.81 | -1.39% | - |