CaixaBank, S.A. (LON:0ILK)
London flag London · Delayed Price · Currency is GBP · Price in EUR
8.45
-0.00 (-0.04%)
At close: Aug 29, 2025

CaixaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20258.508.548.338.488.480.21%3,301,901
Aug 28, 20258.408.538.428.468.460.09%222,563
Aug 27, 20258.658.688.418.458.45-1.66%529,001
Aug 26, 20258.708.668.538.598.59-2.23%643,748
Aug 25, 20258.778.828.698.798.79-0.48%83,049
Aug 22, 20258.758.898.798.838.830.59%105,005
Aug 21, 20258.668.858.718.788.780.55%960,444
Aug 20, 20258.728.798.698.738.73-0.74%1,539,200
Aug 19, 20258.688.868.688.808.800.83%2,349,464
Aug 18, 20258.688.818.708.728.72-0.99%163,001
Aug 15, 20258.858.908.798.818.81-0.09%797,958
Aug 14, 20258.778.828.738.828.820.51%512,284
Aug 13, 20258.758.798.558.778.770.60%373,123
Aug 12, 20258.598.748.638.728.722.93%409,716
Aug 11, 20258.628.688.438.478.47-1.19%1,035,500
Aug 8, 20258.478.628.538.588.580.86%142,492
Aug 7, 20258.388.598.438.508.501.32%248,131
Aug 6, 20258.278.478.358.398.391.01%588,411
Aug 5, 20258.308.408.278.318.310.08%510,847
Aug 4, 20258.108.368.178.308.302.33%2,171,331
Aug 1, 20258.098.268.048.118.11-2.03%931,026
Jul 31, 20258.208.378.188.288.283.50%1,779,090
Jul 30, 20257.938.267.758.008.00-0.19%5,481,008
Jul 29, 20257.908.077.758.028.020.75%611,155
Jul 28, 20257.908.047.837.967.961.27%243,263
Jul 25, 20257.837.937.757.867.86-1.18%729,868
Jul 24, 20257.758.017.757.957.953.99%1,744,698
Jul 23, 20257.537.657.507.647.641.51%320,837
Jul 22, 20257.507.657.367.537.530.40%78,667
Jul 21, 20257.447.507.357.507.501.11%177,150
Jul 18, 20257.407.467.407.427.420.15%280,912
Jul 17, 20257.437.487.327.417.41-0.22%3,171,914
Jul 16, 20257.417.487.387.427.42-1.24%215,326
Jul 15, 20257.567.687.367.527.52-0.04%3,488,853
Jul 14, 20257.327.547.257.527.52-0.44%1,361,264
Jul 11, 20257.557.567.417.557.55-1.14%186,486
Jul 10, 20257.747.807.567.647.64-0.82%492,278
Jul 9, 20257.637.787.647.707.700.79%393,910
Jul 8, 20257.637.687.577.647.641.62%382,338
Jul 7, 20257.527.637.517.527.520.12%2,251,039
Jul 4, 20257.607.637.477.517.51-1.15%1,536,895
Jul 3, 20257.497.617.477.607.601.58%1,782,473
Jul 2, 20257.397.487.367.487.481.85%575,459
Jul 1, 20257.307.397.327.347.341.32%1,112,481
Jun 30, 20257.357.367.237.257.25-1.28%698,127
Jun 27, 20257.227.367.287.347.340.62%120,941
Jun 26, 20257.337.357.237.307.300.43%4,115,342
Jun 25, 20257.417.437.247.277.27-2.18%255,391
Jun 24, 20257.337.497.367.437.431.84%753,975
Jun 23, 20257.227.357.187.297.29-1.15%231,655