CaixaBank, S.A. (LON:0ILK)
London · Delayed Price · Currency is GBP · Price in EUR 9.05
-0.23 (-2.43%)
At close: Nov 7, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.97 | 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 | 8.89 | -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 | 8.88 | 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 | 8.50 | 0.03% | 280,221 |
| Sep 22, 2025 | 8.75 | 8.76 | 8.57 | 8.62 | 8.49 | -1.44% | 3,048,140 |
| Sep 19, 2025 | 8.66 | 8.79 | 8.67 | 8.75 | 8.62 | 0.81% | 4,011,292 |
| Sep 18, 2025 | 8.69 | 8.85 | 8.48 | 8.68 | 8.55 | 0.92% | 611,180 |
| Sep 17, 2025 | 8.66 | 8.72 | 8.58 | 8.60 | 8.47 | -1.04% | 3,478,561 |
| Sep 16, 2025 | 8.90 | 8.89 | 8.67 | 8.69 | 8.56 | -2.39% | 3,760,045 |
| Sep 15, 2025 | 8.79 | 8.90 | 8.80 | 8.90 | 8.77 | 1.51% | 1,174,960 |
| Sep 12, 2025 | 8.77 | 8.80 | 8.68 | 8.77 | 8.64 | 0.56% | 3,787,025 |
| Sep 11, 2025 | 8.77 | 8.80 | 8.70 | 8.72 | 8.59 | -0.57% | 2,233,546 |
| Sep 10, 2025 | 8.70 | 8.89 | 8.68 | 8.77 | 8.64 | 1.01% | 2,226,203 |
| Sep 9, 2025 | 8.66 | 8.69 | 8.54 | 8.68 | 8.55 | 0.46% | 1,333,172 |
| Sep 8, 2025 | 8.55 | 8.68 | 8.56 | 8.64 | 8.51 | -0.06% | 9,340,816 |
| Sep 5, 2025 | 8.69 | 8.70 | 8.55 | 8.65 | 8.52 | -0.08% | 569,172 |
| Sep 4, 2025 | 8.51 | 8.66 | 8.47 | 8.65 | 8.52 | 1.55% | 127,131 |
| Sep 3, 2025 | 8.41 | 8.53 | 8.40 | 8.52 | 8.39 | 0.85% | 317,398 |
| Sep 2, 2025 | 8.53 | 8.85 | 8.39 | 8.45 | 8.32 | -0.94% | 513,608 |
| Sep 1, 2025 | 8.53 | 8.62 | 8.49 | 8.53 | 8.40 | 0.64% | 440,037 |