CaixaBank, S.A. (FRA:FV9J)
Germany · Delayed Price · Currency is EUR 4.400
+0.020 (0.46%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:FV9J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.38 | 4.40 | 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% | - |
| Aug 14, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | -0.47% | - |
| Aug 13, 2026 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | 0.94% | - |
| Aug 12, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | -0.93% | - |
| Aug 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Aug 10, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | - | 300 |
| Aug 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Aug 6, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 1.90% | - |
| Aug 5, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 1.45% | - |
| Aug 4, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Aug 3, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Jul 31, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Jul 30, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 1.47% | - |
| Jul 29, 2026 | 4.28 | 4.28 | 4.08 | 4.08 | 4.08 | -6.42% | - |
| Jul 28, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Jul 27, 2026 | 4.46 | 4.46 | 4.42 | 4.44 | 4.44 | 2.30% | - |
| Jul 24, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 1.88% | - |
| Jul 23, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Jul 22, 2026 | 4.30 | 4.34 | 4.24 | 4.34 | 4.34 | 1.88% | - |
| Jul 21, 2026 | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | 3.40% | - |
| Jul 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Jul 17, 2026 | 4.08 | 4.10 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jul 16, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | -0.49% | - |
| Jul 15, 2026 | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | - | - |
| Jul 14, 2026 | 4.10 | 4.10 | 4.02 | 4.08 | 4.08 | -0.49% | - |
| Jul 13, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jul 10, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | - |
| Jul 9, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | - |
| Jul 8, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Jul 7, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.96% | - |
| Jul 6, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 3, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.95% | - |
| Jul 2, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 3.43% | - |
| Jul 1, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | - | - |
| Jun 30, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.99% | - |
| Jun 29, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jun 26, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jun 25, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Jun 24, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jun 23, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Jun 22, 2026 | 4.18 | 4.28 | 4.16 | 4.18 | 4.18 | 0.48% | 13 |
| Jun 19, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | - | - |
| Jun 18, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Jun 17, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 2.99% | - |