Skip to main content
CaixaBank, S.A. (CAIXY)
OTCMKTS · Delayed Price · Currency is USD
2.240
-0.010 (-0.44%)
Feb 21, 2025, 3:00 PM EST

CaixaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.222.252.212.242.24-0.58%192,503
Feb 20, 20252.252.262.232.252.251.03%175,710
Feb 19, 20252.232.242.222.232.23-2.62%285,807
Feb 18, 20252.242.292.232.292.292.23%236,366
Feb 14, 20252.192.242.182.242.242.28%613,404
Feb 13, 20252.122.192.122.192.190.46%1,215,043
Feb 12, 20252.112.192.112.182.181.87%228,563
Feb 11, 20252.142.142.072.142.143.38%237,811
Feb 10, 20252.042.082.042.072.071.97%310,796
Feb 7, 20252.132.132.032.032.03-1.46%199,635
Feb 6, 20252.062.112.062.062.06-1.44%288,164
Feb 5, 20252.012.092.012.092.090.48%705,054
Feb 4, 20252.002.082.002.082.085.58%236,932
Feb 3, 20251.921.981.921.971.97-0.51%345,002
Jan 31, 20252.012.031.981.981.98-2.46%164,331
Jan 30, 20252.012.031.982.032.03-150,195
Jan 29, 20252.012.052.012.032.03-2.87%149,731
Jan 28, 20251.952.101.952.092.095.56%595,058
Jan 27, 20251.971.981.961.981.98-0.40%153,258
Jan 24, 20251.971.991.961.991.991.95%213,390
Jan 23, 20251.931.961.911.951.953.17%194,136
Jan 22, 20251.891.911.881.891.89-2.07%322,905
Jan 21, 20251.911.931.901.931.933.76%108,710
Jan 17, 20251.881.891.861.861.86-1.06%132,625
Jan 16, 20251.871.891.861.881.88-3.59%310,927
Jan 15, 20251.921.961.901.951.95-0.51%190,845
Jan 14, 20251.951.981.941.961.961.03%444,674
Jan 13, 20251.891.941.891.941.941.57%497,652
Jan 10, 20251.901.921.891.911.913.24%132,058
Jan 8, 20251.831.851.811.851.852.21%148,161
Jan 7, 20251.801.831.801.811.81-0.55%300,753
Jan 6, 20251.801.831.801.821.822.59%403,963
Jan 3, 20251.761.781.741.771.771.37%440,401
Jan 2, 20251.751.771.731.751.75-2.78%213,182
Dec 31, 20241.801.801.771.801.800.56%111,180
Dec 30, 20241.761.791.751.791.791.24%288,352
Dec 27, 20241.771.781.751.771.77-0.67%289,404
Dec 26, 20241.761.781.751.781.782.30%411,550
Dec 24, 20241.761.781.741.741.74-0.57%96,745
Dec 23, 20241.741.901.721.751.75-1,099,507
Dec 20, 20241.711.751.711.751.75-421,498
Dec 19, 20241.751.761.731.751.751.16%662,368
Dec 18, 20241.761.781.721.731.73-1.14%266,235
Dec 17, 20241.741.761.741.751.75-2.78%309,157
Dec 16, 20241.791.811.781.801.801.12%681,248
Dec 13, 20241.791.791.781.781.780.56%309,635
Dec 12, 20241.771.781.761.771.77-333,725
Dec 11, 20241.811.811.771.771.77-4.32%494,777
Dec 10, 20241.841.851.831.851.85-1.60%179,554
Dec 9, 20241.861.881.851.881.88-372,680
Dec 6, 20241.871.881.841.881.881.08%288,806
Dec 5, 20241.881.891.851.861.863.91%298,094
Dec 4, 20241.801.821.781.791.79-1.10%208,205
Dec 3, 20241.791.811.781.811.81-507,814
Dec 2, 20241.781.811.761.811.811.57%334,560
Nov 29, 20241.781.801.771.781.780.11%178,312
Nov 27, 20241.751.791.751.781.782.89%278,186
Nov 26, 20241.751.751.721.731.73-1.82%276,672
Nov 25, 20241.781.791.761.761.76-2.11%384,693
Nov 22, 20241.791.801.771.801.80-5.26%199,553
Nov 21, 20241.871.901.861.901.90-2.06%312,181
Nov 20, 20241.881.951.851.941.942.65%271,181
Nov 19, 20241.871.891.861.891.89-4.06%287,236
Nov 18, 20241.961.991.951.971.970.51%439,664
Nov 15, 20241.931.971.931.961.962.08%254,856
Nov 14, 20241.951.981.901.921.92-1.03%291,599
Nov 13, 20241.931.981.931.941.94-1.52%202,058
Nov 12, 20242.052.071.901.971.97-5.74%309,523
Nov 11, 20242.052.132.022.092.040.97%160,575
Nov 8, 20242.202.262.072.072.02-7.59%62,316
Nov 7, 20242.152.382.102.242.18-83,648
Nov 6, 20242.592.752.242.242.18-13.18%66,692
Nov 5, 20242.342.742.342.582.51-0.77%102,007
Nov 4, 20242.202.662.152.602.5315.56%153,280
Nov 1, 20242.052.252.002.252.1913.07%159,299
Oct 31, 20241.982.011.971.991.94-0.50%300,780
Oct 30, 20241.942.001.942.001.953.09%252,757
Oct 29, 20241.921.951.921.941.89-1.02%224,169
Oct 28, 20241.921.961.911.961.912.62%187,608
Oct 25, 20241.911.931.891.911.86-0.52%184,389
Oct 24, 20241.921.921.881.921.87-2.04%84,194
Oct 23, 20241.921.961.921.961.91-134,460
Oct 22, 20241.941.961.921.961.910.51%194,720
Oct 21, 20241.961.961.931.951.90-2.50%122,718
Oct 18, 20241.972.001.962.001.954.17%119,352
Oct 17, 20241.951.981.881.921.87-0.52%127,068
Oct 16, 20241.961.961.931.931.88-2.28%168,553
Oct 15, 20241.981.991.971.981.92-1.25%129,840
Oct 14, 20241.952.001.952.001.952.56%115,111
Oct 11, 20241.921.951.921.951.902.09%126,868
Oct 10, 20241.911.921.901.911.86-0.73%191,467
Oct 9, 20241.911.931.901.921.87-1.84%183,637
Oct 8, 20241.941.961.921.961.911.98%194,366
Oct 7, 20241.961.961.921.921.87-0.41%121,564
Oct 4, 20241.911.931.901.931.883.76%89,327
Oct 3, 20241.871.891.861.861.81-0.53%92,933
Oct 2, 20241.861.881.831.871.820.54%130,842
Oct 1, 20241.891.891.841.861.81-5.10%112,826
Sep 30, 20241.961.991.961.961.91-1.01%47,608
Sep 27, 20242.022.021.981.981.93-4.35%57,852