CaixaBank, S.A. (FRA:FV9J)
Germany · Delayed Price · Currency is EUR 4.060
+0.020 (0.50%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:FV9J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | - |
| Jun 15, 2026 | 4.02 | 4.08 | 3.92 | 4.00 | 4.00 | 3.09% | 2,570 |
| Jun 12, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 2.65% | - |
| Jun 11, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 1.07% | - |
| Jun 10, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Jun 9, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 2.70% | - |
| Jun 8, 2026 | 3.74 | 3.80 | 3.70 | 3.70 | 3.70 | -3.14% | 5,000 |
| Jun 5, 2026 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | - |
| Jun 4, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Jun 3, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | 0.52% | - |
| Jun 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Jun 1, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| May 29, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.59% | - |
| May 28, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | - | - |
| May 27, 2026 | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| May 26, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| May 25, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 2.12% | - |
| May 22, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | 1.07% | - |
| May 21, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 2.19% | - |
| May 20, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | - |
| May 19, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | - | - |
| May 18, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 2.25% | - |
| May 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| May 14, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.69% | - |
| May 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| May 12, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | -0.56% | - |
| May 11, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| May 8, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | -1.10% | - |
| May 7, 2026 | 3.54 | 3.64 | 3.54 | 3.62 | 3.62 | -0.55% | - |
| May 6, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 4.60% | - |
| May 5, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | -0.57% | - |
| May 4, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Apr 30, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Apr 29, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 1.73% | - |
| Apr 28, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 1.17% | - |
| Apr 27, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | - |
| Apr 24, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -1.16% | - |
| Apr 23, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Apr 22, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Apr 21, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | - |
| Apr 20, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -0.56% | - |
| Apr 17, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 0.56% | - |