CaixaBank, S.A. (LON:0ILK)
London · Delayed Price · Currency is GBP · Price in EUR 9.56
+0.06 (0.64%)
At close: Nov 28, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.41 | 9.62 | 9.50 | 9.56 | 9.56 | 0.64% | 596,696 |
| Nov 27, 2025 | 9.48 | 9.59 | 9.48 | 9.50 | 9.50 | 0.38% | 620,354 |
| Nov 26, 2025 | 9.40 | 9.54 | 9.38 | 9.46 | 9.46 | 1.94% | 3,924,348 |
| Nov 25, 2025 | 9.25 | 9.38 | 9.20 | 9.28 | 9.28 | 0.32% | 559,693 |
| Nov 24, 2025 | 9.30 | 9.40 | 9.12 | 9.25 | 9.25 | 1.09% | 12,198,110 |
| Nov 21, 2025 | 9.15 | 9.28 | 9.07 | 9.15 | 9.15 | -2.20% | 499,068 |
| Nov 20, 2025 | 9.19 | 9.40 | 9.14 | 9.36 | 9.36 | 3.45% | 2,005,432 |
| Nov 19, 2025 | 8.95 | 9.11 | 8.98 | 9.05 | 9.05 | -1.20% | 8,488,064 |
| Nov 18, 2025 | 9.20 | 9.18 | 8.96 | 9.16 | 9.16 | -1.08% | 5,282,691 |
| Nov 17, 2025 | 9.20 | 9.33 | 9.21 | 9.26 | 9.26 | -1.62% | 5,066,114 |
| Nov 14, 2025 | 9.48 | 9.50 | 9.23 | 9.41 | 9.41 | -1.94% | 665,963 |
| Nov 13, 2025 | 9.64 | 9.68 | 9.46 | 9.60 | 9.60 | 0.03% | 1,155,558 |
| Nov 12, 2025 | 9.36 | 9.63 | 9.38 | 9.59 | 9.59 | 3.12% | 774,565 |
| Nov 11, 2025 | 9.22 | 9.36 | 9.21 | 9.30 | 9.30 | 2.05% | 3,391,001 |
| Nov 10, 2025 | 9.16 | 9.21 | 9.10 | 9.12 | 9.12 | 0.77% | 332,413 |
| Nov 7, 2025 | 9.25 | 9.34 | 9.03 | 9.05 | 9.05 | -2.43% | 530,565 |
| Nov 6, 2025 | 9.15 | 9.29 | 9.10 | 9.27 | 9.27 | 2.62% | 5,154,257 |
| Nov 5, 2025 | 9.01 | 9.11 | 8.93 | 9.03 | 9.03 | -0.35% | 126,507 |
| Nov 4, 2025 | 9.12 | 9.18 | 9.00 | 9.07 | 8.93 | -2.03% | 412,274 |
| Nov 3, 2025 | 9.20 | 9.37 | 9.11 | 9.25 | 9.12 | 1.67% | 10,242,930 |
| Oct 31, 2025 | 9.00 | 9.23 | 8.84 | 9.10 | 8.96 | 1.09% | 7,026,026 |
| Oct 30, 2025 | 9.10 | 9.27 | 8.93 | 9.00 | 8.87 | -0.40% | 516,253 |
| Oct 29, 2025 | 8.92 | 9.08 | 8.88 | 9.04 | 8.90 | 1.93% | 3,478,528 |
| Oct 28, 2025 | 8.84 | 8.92 | 8.82 | 8.87 | 8.74 | 0.01% | 243,562 |
| Oct 27, 2025 | 8.85 | 8.90 | 8.84 | 8.87 | 8.74 | 1.14% | 1,421,697 |
| Oct 24, 2025 | 8.88 | 8.86 | 8.73 | 8.77 | 8.64 | -0.69% | 209,877 |
| Oct 23, 2025 | 8.85 | 8.91 | 8.70 | 8.83 | 8.70 | -0.65% | 1,721,275 |
| Oct 22, 2025 | 8.91 | 8.92 | 8.76 | 8.89 | 8.75 | -0.75% | 287,310 |
| Oct 21, 2025 | 8.91 | 8.99 | 8.83 | 8.95 | 8.82 | 0.54% | 216,256 |
| Oct 20, 2025 | 8.90 | 8.99 | 8.83 | 8.91 | 8.77 | 2.51% | 517,028 |
| Oct 17, 2025 | 8.75 | 8.97 | 8.59 | 8.69 | 8.56 | -3.14% | 3,086,522 |
| Oct 16, 2025 | 9.16 | 9.20 | 8.87 | 8.97 | 8.84 | -2.55% | 2,365,985 |
| Oct 15, 2025 | 9.14 | 9.29 | 9.08 | 9.21 | 9.07 | 2.05% | 607,664 |
| Oct 14, 2025 | 8.95 | 9.10 | 8.93 | 9.02 | 8.88 | -0.64% | 349,256 |
| Oct 13, 2025 | 9.10 | 9.15 | 8.98 | 9.08 | 8.94 | -0.01% | 10,076,430 |
| Oct 10, 2025 | 9.02 | 9.16 | 9.00 | 9.08 | 8.94 | 0.19% | 9,846,436 |
| Oct 9, 2025 | 9.15 | 9.10 | 8.92 | 9.06 | 8.93 | 0.58% | 6,205,395 |
| Oct 8, 2025 | 8.90 | 9.11 | 8.91 | 9.01 | 8.87 | 0.29% | 423,454 |
| Oct 7, 2025 | 9.00 | 8.99 | 8.89 | 8.98 | 8.85 | -0.11% | 250,443 |
| Oct 6, 2025 | 9.02 | 9.07 | 8.89 | 8.99 | 8.86 | -0.61% | 695,431 |
| Oct 3, 2025 | 9.03 | 9.19 | 8.99 | 9.05 | 8.91 | -0.78% | 160,641 |
| Oct 2, 2025 | 9.05 | 9.16 | 9.02 | 9.12 | 8.98 | 0.25% | 375,972 |
| Oct 1, 2025 | 8.99 | 9.10 | 8.92 | 9.10 | 8.96 | 1.68% | 228,002 |
| Sep 30, 2025 | 8.82 | 8.98 | 8.87 | 8.95 | 8.81 | 0.28% | 3,059,345 |
| Sep 29, 2025 | 8.89 | 8.96 | 8.86 | 8.92 | 8.79 | -0.06% | 411,274 |
| Sep 26, 2025 | 8.82 | 8.93 | 8.82 | 8.93 | 8.79 | 1.77% | 635,927 |
| Sep 25, 2025 | 8.67 | 8.82 | 8.69 | 8.77 | 8.64 | 0.84% | 1,505,286 |
| Sep 24, 2025 | 8.59 | 8.76 | 8.56 | 8.70 | 8.57 | 0.87% | 1,921,821 |
| Sep 23, 2025 | 8.59 | 8.81 | 8.47 | 8.62 | 8.49 | 0.03% | 280,221 |
| Sep 22, 2025 | 8.75 | 8.76 | 8.57 | 8.62 | 8.49 | -1.44% | 3,048,140 |