CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.64	11.16	10.63	11.16	11.16	7.41%	2,289,334
Jan 29, 2026	10.75	10.73	10.37	10.39	10.39	-2.12%	653,562
Jan 28, 2026	10.87	10.87	10.61	10.61	10.61	-2.17%	3,252,835
Jan 27, 2026	10.75	10.87	10.75	10.85	10.85	1.36%	5,145,510
Jan 26, 2026	10.49	10.73	10.50	10.70	10.70	1.76%	2,288,502
Jan 23, 2026	10.55	10.66	10.47	10.52	10.52	-0.84%	1,346,459
Jan 22, 2026	10.77	10.80	10.48	10.60	10.60	-0.34%	584,502
Jan 21, 2026	10.46	10.68	10.34	10.64	10.64	0.73%	1,698,529
Jan 20, 2026	10.51	10.72	10.45	10.56	10.56	-0.77%	516,109
Jan 19, 2026	10.48	10.72	10.47	10.65	10.64	0.38%	939,611
Jan 16, 2026	10.63	10.71	10.52	10.61	10.61	-1.71%	2,087,774
Jan 15, 2026	10.80	10.87	10.58	10.79	10.79	0.22%	367,079
Jan 14, 2026	10.76	10.91	10.73	10.77	10.77	0.33%	312,180
Jan 13, 2026	10.65	10.80	10.65	10.73	10.73	1.67%	2,659,285
Jan 12, 2026	10.57	10.65	10.35	10.55	10.55	0.01%	718,783
Jan 9, 2026	10.48	10.67	10.45	10.55	10.55	1.00%	5,103,531
Jan 8, 2026	10.33	10.46	10.30	10.45	10.45	1.15%	931,033
Jan 7, 2026	10.50	10.52	10.31	10.33	10.33	-2.04%	347,379
Jan 6, 2026	10.69	10.70	10.53	10.55	10.55	-0.66%	459,575
Jan 5, 2026	10.60	10.73	10.37	10.62	10.62	0.69%	458,804
Jan 2, 2026	10.46	10.63	10.39	10.54	10.54	1.03%	167,600
Dec 31, 2025	10.40	10.47	10.39	10.44	10.44	0.16%	640,060
Dec 30, 2025	10.30	10.49	10.35	10.42	10.42	-0.15%	172,125
Dec 29, 2025	10.47	10.49	10.35	10.43	10.43	0.27%	1,083,018
Dec 24, 2025	10.41	10.45	10.30	10.41	10.41	0.59%	67,949
Dec 23, 2025	10.35	10.55	10.30	10.35	10.35	-0.37%	403,476
Dec 22, 2025	10.35	10.43	10.31	10.38	10.38	-0.63%	477,240
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