CaixaBank, S.A. (LON:0ILK)
London · Delayed Price · Currency is GBP · Price in EUR 10.45
+0.05 (0.46%)
At close: Dec 19, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.42 | 10.48 | 10.37 | 10.45 | 10.45 | 0.46% | 364,310 |
| Dec 18, 2025 | 10.30 | 10.40 | 10.09 | 10.40 | 10.40 | 1.37% | 301,943 |
| Dec 17, 2025 | 10.14 | 10.34 | 10.20 | 10.26 | 10.26 | 0.68% | 2,104,840 |
| Dec 16, 2025 | 10.15 | 10.26 | 10.08 | 10.19 | 10.19 | 0.60% | 607,078 |
| Dec 15, 2025 | 10.00 | 10.15 | 10.02 | 10.13 | 10.13 | 2.16% | 1,314,111 |
| Dec 12, 2025 | 10.25 | 10.28 | 9.92 | 9.92 | 9.92 | -2.51% | 334,473 |
| Dec 11, 2025 | 9.95 | 10.22 | 9.96 | 10.17 | 10.17 | 1.51% | 373,441 |
| Dec 10, 2025 | 10.03 | 10.06 | 9.93 | 10.02 | 10.02 | 1.30% | 663,821 |
| Dec 9, 2025 | 10.00 | 10.03 | 9.88 | 9.89 | 9.89 | 0.14% | 216,941 |
| Dec 8, 2025 | 9.93 | 10.02 | 9.73 | 9.88 | 9.88 | -1.15% | 605,387 |
| Dec 5, 2025 | 10.09 | 10.15 | 9.90 | 9.99 | 9.99 | 0.48% | 500,982 |
| Dec 4, 2025 | 9.95 | 10.08 | 9.86 | 9.94 | 9.94 | -0.48% | 338,923 |
| Dec 3, 2025 | 9.98 | 10.06 | 9.83 | 9.99 | 9.99 | 0.58% | 537,409 |
| Dec 2, 2025 | 9.75 | 9.99 | 9.75 | 9.93 | 9.93 | 2.37% | 276,409 |
| Dec 1, 2025 | 9.55 | 9.74 | 9.59 | 9.70 | 9.70 | 1.50% | 1,006,396 |
| 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 |