CaixaBank, S.A. (LON:0ILK)
London · Delayed Price · Currency is GBP · Price in EUR 8.11
-0.17 (-2.03%)
At close: Aug 1, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.09 | 8.26 | 8.04 | 8.11 | 8.11 | -2.03% | 931,026 |
| Jul 31, 2025 | 8.20 | 8.37 | 8.18 | 8.28 | 8.28 | 3.50% | 1,779,090 |
| Jul 30, 2025 | 7.93 | 8.26 | 7.75 | 8.00 | 8.00 | -0.19% | 5,481,008 |
| Jul 29, 2025 | 7.90 | 8.07 | 7.75 | 8.02 | 8.02 | 0.75% | 611,155 |
| Jul 28, 2025 | 7.90 | 8.04 | 7.83 | 7.96 | 7.96 | 1.27% | 243,263 |
| Jul 25, 2025 | 7.83 | 7.93 | 7.75 | 7.86 | 7.86 | -1.18% | 729,868 |
| Jul 24, 2025 | 7.75 | 8.01 | 7.75 | 7.95 | 7.95 | 3.99% | 1,744,698 |
| Jul 23, 2025 | 7.53 | 7.65 | 7.50 | 7.64 | 7.64 | 1.51% | 320,837 |
| Jul 22, 2025 | 7.50 | 7.65 | 7.36 | 7.53 | 7.53 | 0.40% | 78,667 |
| Jul 21, 2025 | 7.44 | 7.50 | 7.35 | 7.50 | 7.50 | 1.11% | 177,150 |
| Jul 18, 2025 | 7.40 | 7.46 | 7.40 | 7.42 | 7.42 | 0.15% | 280,912 |
| Jul 17, 2025 | 7.43 | 7.48 | 7.32 | 7.41 | 7.41 | -0.22% | 3,171,914 |
| Jul 16, 2025 | 7.41 | 7.48 | 7.38 | 7.42 | 7.42 | -1.24% | 215,326 |
| Jul 15, 2025 | 7.56 | 7.68 | 7.36 | 7.52 | 7.52 | -0.04% | 3,488,853 |
| Jul 14, 2025 | 7.32 | 7.54 | 7.25 | 7.52 | 7.52 | -0.44% | 1,361,264 |
| Jul 11, 2025 | 7.55 | 7.56 | 7.41 | 7.55 | 7.55 | -1.14% | 186,486 |
| Jul 10, 2025 | 7.74 | 7.80 | 7.56 | 7.64 | 7.64 | -0.82% | 492,278 |
| Jul 9, 2025 | 7.63 | 7.78 | 7.64 | 7.70 | 7.70 | 0.79% | 393,910 |
| Jul 8, 2025 | 7.63 | 7.68 | 7.57 | 7.64 | 7.64 | 1.62% | 382,338 |
| Jul 7, 2025 | 7.52 | 7.63 | 7.51 | 7.52 | 7.52 | 0.12% | 2,251,039 |
| Jul 4, 2025 | 7.60 | 7.63 | 7.47 | 7.51 | 7.51 | -1.15% | 1,536,895 |
| Jul 3, 2025 | 7.49 | 7.61 | 7.47 | 7.60 | 7.60 | 1.58% | 1,782,473 |
| Jul 2, 2025 | 7.39 | 7.48 | 7.36 | 7.48 | 7.48 | 1.85% | 575,459 |
| Jul 1, 2025 | 7.30 | 7.39 | 7.32 | 7.34 | 7.34 | 1.32% | 1,112,481 |
| Jun 30, 2025 | 7.35 | 7.36 | 7.23 | 7.25 | 7.25 | -1.28% | 698,127 |
| Jun 27, 2025 | 7.22 | 7.36 | 7.28 | 7.34 | 7.34 | 0.62% | 120,941 |
| Jun 26, 2025 | 7.33 | 7.35 | 7.23 | 7.30 | 7.30 | 0.43% | 4,115,342 |
| Jun 25, 2025 | 7.41 | 7.43 | 7.24 | 7.27 | 7.27 | -2.18% | 255,391 |
| Jun 24, 2025 | 7.33 | 7.49 | 7.36 | 7.43 | 7.43 | 1.84% | 753,975 |
| Jun 23, 2025 | 7.22 | 7.35 | 7.18 | 7.29 | 7.29 | -1.15% | 231,655 |
| Jun 20, 2025 | 7.35 | 7.42 | 7.29 | 7.38 | 7.38 | 1.17% | 622,368 |
| Jun 19, 2025 | 7.31 | 7.40 | 7.27 | 7.29 | 7.29 | -0.95% | 346,489 |
| Jun 18, 2025 | 7.30 | 7.39 | 7.28 | 7.36 | 7.36 | 0.10% | 431,317 |
| Jun 17, 2025 | 7.48 | 7.43 | 7.29 | 7.36 | 7.36 | -1.25% | 440,446 |
| Jun 16, 2025 | 7.31 | 7.50 | 7.32 | 7.45 | 7.45 | 2.53% | 866,904 |
| Jun 13, 2025 | 7.32 | 7.31 | 7.15 | 7.27 | 7.27 | -0.36% | 872,230 |
| Jun 12, 2025 | 7.31 | 7.43 | 7.27 | 7.29 | 7.29 | -1.62% | 1,140,377 |
| Jun 11, 2025 | 7.43 | 7.44 | 7.32 | 7.41 | 7.41 | -0.44% | 625,161 |
| Jun 10, 2025 | 7.50 | 7.53 | 7.40 | 7.45 | 7.45 | -2.63% | 736,089 |
| Jun 9, 2025 | 7.56 | 7.69 | 7.48 | 7.65 | 7.65 | 0.46% | 1,559,439 |
| Jun 6, 2025 | 7.60 | 7.68 | 7.55 | 7.61 | 7.61 | 1.67% | 599,773 |
| Jun 5, 2025 | 7.38 | 7.61 | 7.24 | 7.49 | 7.49 | 1.13% | 1,577,977 |
| Jun 4, 2025 | 7.49 | 7.54 | 7.34 | 7.40 | 7.40 | -0.76% | 930,442 |
| Jun 3, 2025 | 7.46 | 7.57 | 7.41 | 7.46 | 7.46 | -0.49% | 703,536 |
| Jun 2, 2025 | 7.50 | 7.60 | 7.45 | 7.50 | 7.50 | 0.89% | 2,018,970 |
| May 30, 2025 | 7.44 | 7.50 | 7.38 | 7.43 | 7.43 | -0.87% | 911,952 |
| May 29, 2025 | 7.48 | 7.55 | 7.41 | 7.50 | 7.50 | 0.27% | 1,908,436 |
| May 28, 2025 | 7.44 | 7.64 | 7.43 | 7.48 | 7.48 | -0.41% | 4,350,508 |
| May 27, 2025 | 7.48 | 7.60 | 7.47 | 7.51 | 7.51 | -0.48% | 3,582,657 |
| May 26, 2025 | 7.62 | 7.62 | 7.53 | 7.54 | 7.54 | 1.34% | 1,351,993 |