CaixaBank, S.A. (LON:0ILK)
London · Delayed Price · Currency is GBP · Price in EUR 9.05
-0.07 (-0.78%)
At close: Oct 3, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.03 | 9.19 | 8.99 | 9.05 | 9.05 | -0.78% | 160,641 |
| Oct 2, 2025 | 9.05 | 9.16 | 9.02 | 9.12 | 9.12 | 0.25% | 375,972 |
| Oct 1, 2025 | 8.99 | 9.10 | 8.92 | 9.10 | 9.10 | 1.68% | 228,002 |
| Sep 30, 2025 | 8.82 | 8.98 | 8.87 | 8.95 | 8.95 | 0.28% | 3,059,345 |
| Sep 29, 2025 | 8.89 | 8.96 | 8.86 | 8.92 | 8.92 | -0.06% | 411,274 |
| Sep 26, 2025 | 8.82 | 8.93 | 8.82 | 8.93 | 8.93 | 1.77% | 635,927 |
| Sep 25, 2025 | 8.67 | 8.82 | 8.69 | 8.77 | 8.77 | 0.84% | 1,505,286 |
| Sep 24, 2025 | 8.59 | 8.76 | 8.56 | 8.70 | 8.70 | 0.87% | 1,921,821 |
| Sep 23, 2025 | 8.59 | 8.81 | 8.47 | 8.62 | 8.62 | 0.03% | 280,221 |
| Sep 22, 2025 | 8.75 | 8.76 | 8.57 | 8.62 | 8.62 | -1.44% | 3,048,140 |
| Sep 19, 2025 | 8.66 | 8.79 | 8.67 | 8.75 | 8.75 | 0.81% | 4,011,292 |
| Sep 18, 2025 | 8.69 | 8.85 | 8.48 | 8.68 | 8.68 | 0.92% | 611,180 |
| Sep 17, 2025 | 8.66 | 8.72 | 8.58 | 8.60 | 8.60 | -1.04% | 3,478,561 |
| Sep 16, 2025 | 8.90 | 8.89 | 8.67 | 8.69 | 8.69 | -2.39% | 3,760,045 |
| Sep 15, 2025 | 8.79 | 8.90 | 8.80 | 8.90 | 8.90 | 1.51% | 1,174,960 |
| Sep 12, 2025 | 8.77 | 8.80 | 8.68 | 8.77 | 8.77 | 0.56% | 3,787,025 |
| Sep 11, 2025 | 8.77 | 8.80 | 8.70 | 8.72 | 8.72 | -0.57% | 2,233,546 |
| Sep 10, 2025 | 8.70 | 8.89 | 8.68 | 8.77 | 8.77 | 1.01% | 2,226,203 |
| Sep 9, 2025 | 8.66 | 8.69 | 8.54 | 8.68 | 8.68 | 0.46% | 1,333,172 |
| Sep 8, 2025 | 8.55 | 8.68 | 8.56 | 8.64 | 8.64 | -0.06% | 9,340,816 |
| Sep 5, 2025 | 8.69 | 8.70 | 8.55 | 8.65 | 8.65 | -0.08% | 569,172 |
| Sep 4, 2025 | 8.51 | 8.66 | 8.47 | 8.65 | 8.65 | 1.55% | 127,131 |
| Sep 3, 2025 | 8.41 | 8.53 | 8.40 | 8.52 | 8.52 | 0.85% | 317,398 |
| Sep 2, 2025 | 8.53 | 8.85 | 8.39 | 8.45 | 8.45 | -0.94% | 513,608 |
| Sep 1, 2025 | 8.53 | 8.62 | 8.49 | 8.53 | 8.53 | 0.64% | 440,037 |
| Aug 29, 2025 | 8.50 | 8.54 | 8.33 | 8.48 | 8.48 | 0.21% | 3,301,901 |
| Aug 28, 2025 | 8.40 | 8.53 | 8.42 | 8.46 | 8.46 | 0.09% | 222,563 |
| Aug 27, 2025 | 8.65 | 8.68 | 8.41 | 8.45 | 8.45 | -1.66% | 529,001 |
| Aug 26, 2025 | 8.70 | 8.66 | 8.53 | 8.59 | 8.59 | -2.23% | 643,748 |
| Aug 25, 2025 | 8.77 | 8.82 | 8.69 | 8.79 | 8.79 | -0.48% | 83,049 |
| Aug 22, 2025 | 8.75 | 8.89 | 8.79 | 8.83 | 8.83 | 0.59% | 105,005 |
| Aug 21, 2025 | 8.66 | 8.85 | 8.71 | 8.78 | 8.78 | 0.55% | 960,444 |
| Aug 20, 2025 | 8.72 | 8.79 | 8.69 | 8.73 | 8.73 | -0.74% | 1,539,200 |
| Aug 19, 2025 | 8.68 | 8.86 | 8.68 | 8.80 | 8.80 | 0.83% | 2,349,464 |
| Aug 18, 2025 | 8.68 | 8.81 | 8.70 | 8.72 | 8.72 | -0.99% | 163,001 |
| Aug 15, 2025 | 8.85 | 8.90 | 8.79 | 8.81 | 8.81 | -0.09% | 797,958 |
| Aug 14, 2025 | 8.77 | 8.82 | 8.73 | 8.82 | 8.82 | 0.51% | 512,284 |
| Aug 13, 2025 | 8.75 | 8.79 | 8.55 | 8.77 | 8.77 | 0.60% | 373,123 |
| Aug 12, 2025 | 8.59 | 8.74 | 8.63 | 8.72 | 8.72 | 2.93% | 409,716 |
| Aug 11, 2025 | 8.62 | 8.68 | 8.43 | 8.47 | 8.47 | -1.19% | 1,035,500 |
| Aug 8, 2025 | 8.47 | 8.62 | 8.53 | 8.58 | 8.58 | 0.86% | 142,492 |
| Aug 7, 2025 | 8.38 | 8.59 | 8.43 | 8.50 | 8.50 | 1.32% | 248,131 |
| Aug 6, 2025 | 8.27 | 8.47 | 8.35 | 8.39 | 8.39 | 1.01% | 588,411 |
| Aug 5, 2025 | 8.30 | 8.40 | 8.27 | 8.31 | 8.31 | 0.08% | 510,847 |
| Aug 4, 2025 | 8.10 | 8.36 | 8.17 | 8.30 | 8.30 | 2.33% | 2,171,331 |
| 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 |