CaixaBank, S.A. (FRA:FV9J)
Germany · Delayed Price · Currency is EUR 3.660
-0.060 (-1.61%)
At close: Oct 23, 2026
FRA:FV9J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Oct 22, 2026 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -4.62% | - |
| Oct 21, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 2.63% | - |
| Oct 20, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Oct 19, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Oct 16, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | - |
| Oct 15, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 14, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -0.51% | - |
| Oct 13, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Oct 12, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Oct 9, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | - | - |
| Oct 8, 2026 | 3.90 | 3.94 | 3.86 | 3.94 | 3.94 | 0.51% | - |
| Oct 7, 2026 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | -3.92% | - |
| Oct 6, 2026 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | 2.00% | - |
| Oct 5, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 2.56% | - |
| Oct 2, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.99% | - |
| Oct 1, 2026 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Sep 30, 2026 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Sep 29, 2026 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Sep 28, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Sep 25, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 1.87% | - |
| Sep 24, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Sep 23, 2026 | 4.36 | 4.40 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Sep 22, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | - | - |
| Sep 21, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 2.82% | - |
| Sep 18, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Sep 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Sep 16, 2026 | 4.36 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Sep 15, 2026 | 4.36 | 4.38 | 4.30 | 4.38 | 4.38 | 0.92% | - |
| Sep 14, 2026 | 4.40 | 4.42 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Sep 11, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | 1.38% | - |
| Sep 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Sep 9, 2026 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Sep 8, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | -1.35% | - |
| Sep 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Sep 4, 2026 | 4.46 | 4.46 | 4.42 | 4.46 | 4.46 | 0.45% | - |
| Sep 3, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 1.37% | - |
| Sep 2, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 0.92% | - |
| Sep 1, 2026 | 4.34 | 4.34 | 4.30 | 4.34 | 4.34 | -0.91% | - |
| Aug 31, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | 1.39% | - |
| Aug 28, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Aug 27, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Aug 26, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.46% | - |
| Aug 25, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Aug 24, 2026 | 4.30 | 4.36 | 4.28 | 4.36 | 4.36 | 1.87% | - |
| Aug 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Aug 20, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | - | - |
| Aug 19, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Aug 18, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | - | - |
| Aug 17, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.94% | - |