CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	3.06	3.07	3.00	3.07	3.07	1.32%	438,813
Jul 28, 2025	3.04	3.04	3.00	3.03	3.03	-1.30%	229,417
Jul 25, 2025	3.05	3.07	3.03	3.07	3.07	-	182,129
Jul 24, 2025	3.09	3.09	3.07	3.07	3.07	1.66%	348,785
Jul 23, 2025	2.93	3.02	2.93	3.02	3.02	3.07%	201,523
Jul 22, 2025	2.89	2.93	2.87	2.93	2.93	2.09%	278,076
Jul 21, 2025	2.86	2.91	2.85	2.87	2.87	0.70%	390,742
Jul 18, 2025	2.84	2.87	2.84	2.85	2.85	-	324,985
Jul 17, 2025	2.82	2.85	2.82	2.85	2.85	-1.04%	1,901,797
Jul 16, 2025	2.82	2.89	2.82	2.88	2.88	2.13%	170,489
Jul 15, 2025	2.83	2.84	2.80	2.82	2.82	-2.76%	215,041
Jul 14, 2025	2.87	2.91	2.87	2.90	2.90	0.10%	319,027
Jul 11, 2025	2.86	2.90	2.85	2.90	2.90	-0.79%	308,221
Jul 10, 2025	2.93	2.93	2.87	2.92	2.92	-3.31%	265,190
Jul 9, 2025	2.98	3.02	2.96	3.02	3.02	3.07%	362,536
Jul 8, 2025	2.94	2.95	2.91	2.93	2.93	-0.68%	172,467
Jul 7, 2025	2.92	2.96	2.91	2.95	2.95	-	374,001
Jul 3, 2025	2.93	2.97	2.93	2.95	2.95	2.43%	403,014
Jul 2, 2025	2.88	2.91	2.85	2.88	2.88	0.35%	235,056
Jul 1, 2025	2.87	2.88	2.83	2.87	2.87	-	273,761
Jun 30, 2025	2.81	2.87	2.80	2.87	2.87	0.35%	300,305
Jun 27, 2025	2.83	2.86	2.81	2.86	2.86	2.47%	433,871
Jun 26, 2025	2.79	2.82	2.78	2.79	2.79	0.04%	317,086
Jun 25, 2025	2.79	2.85	2.77	2.79	2.79	-1.76%	242,397
Jun 24, 2025	2.83	2.87	2.83	2.84	2.84	1.50%	235,925
Jun 23, 2025	2.75	2.80	2.74	2.80	2.80	-0.78%	219,668
Jun 20, 2025	2.79	2.82	2.78	2.82	2.82	1.44%	387,433
Jun 18, 2025	2.75	2.82	2.75	2.78	2.78	1.35%	207,623
Jun 17, 2025	2.78	2.80	2.74	2.74	2.74	-4.09%	470,708
Jun 16, 2025	2.86	2.87	2.83	2.86	2.86	2.88%	274,014
Jun 13, 2025	2.75	2.80	2.75	2.78	2.78	-1.42%	357,313
Jun 12, 2025	2.83	2.85	2.79	2.82	2.82	1.08%	227,415
Jun 11, 2025	2.77	2.80	2.77	2.79	2.79	-0.36%	390,246
Jun 10, 2025	2.81	2.82	2.76	2.80	2.80	-2.44%	211,343
Jun 9, 2025	2.87	2.87	2.82	2.87	2.87	-0.35%	453,932
Jun 6, 2025	2.86	2.90	2.85	2.88	2.88	1.05%	524,546
Jun 5, 2025	2.83	2.88	2.83	2.85	2.85	2.15%	283,134
Jun 4, 2025	2.77	2.79	2.76	2.79	2.79	-0.36%	182,679
Jun 3, 2025	2.78	2.84	2.78	2.80	2.80	-2.37%	396,132
Jun 2, 2025	2.81	2.87	2.80	2.87	2.87	2.06%	223,817
May 30, 2025	2.76	2.85	2.76	2.81	2.81	-	203,058
May 29, 2025	2.78	2.82	2.78	2.81	2.81	0.36%	187,406
May 28, 2025	2.77	2.80	2.74	2.80	2.80	-1.06%	96,244
May 27, 2025	2.80	2.83	2.79	2.83	2.83	1.07%	142,946
May 23, 2025	2.78	2.81	2.78	2.80	2.80	-1.06%	221,313
May 22, 2025	2.84	2.90	2.82	2.83	2.83	-	140,582
May 21, 2025	2.86	2.93	2.83	2.83	2.83	-1.74%	457,096
May 20, 2025	2.85	2.93	2.82	2.88	2.88	2.64%	215,761
May 19, 2025	2.84	2.84	2.76	2.81	2.81	0.57%	228,570
May 16, 2025	2.73	2.84	2.70	2.79	2.79	1.82%	174,310