CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.72	2.75	2.66	2.73	2.73	0.92%	120,930
May 9, 2025	2.67	2.75	2.67	2.71	2.71	2.27%	117,231
May 8, 2025	2.67	2.70	2.64	2.65	2.65	2.12%	124,943
May 7, 2025	2.65	2.69	2.59	2.59	2.59	-	165,139
May 6, 2025	2.55	2.67	2.53	2.59	2.59	1.57%	562,496
May 5, 2025	2.63	2.65	2.54	2.55	2.55	-1.35%	244,123
May 2, 2025	2.58	2.61	2.54	2.59	2.59	1.37%	158,138
May 1, 2025	2.67	2.67	2.49	2.55	2.55	3.66%	149,129
Apr 30, 2025	2.53	2.56	2.46	2.46	2.46	-7.87%	120,030
Apr 29, 2025	2.63	2.75	2.53	2.67	2.67	3.09%	256,662
Apr 28, 2025	2.55	2.62	2.53	2.59	2.59	2.37%	264,216
Apr 25, 2025	2.50	2.57	2.49	2.53	2.53	2.85%	157,567
Apr 24, 2025	2.47	2.55	2.45	2.46	2.46	-0.81%	309,431
Apr 23, 2025	2.57	2.58	2.48	2.48	2.48	-2.36%	290,831
Apr 22, 2025	2.49	2.60	2.47	2.54	2.43	1.40%	259,399
Apr 21, 2025	2.56	2.60	2.41	2.51	2.31	0.60%	209,197
Apr 17, 2025	2.48	2.55	2.45	2.49	2.29	-1.19%	155,396
Apr 16, 2025	2.51	2.57	2.51	2.52	2.32	-1.18%	395,815
Apr 15, 2025	2.57	2.57	2.51	2.55	2.35	2.41%	404,001
Apr 14, 2025	2.47	2.53	2.46	2.49	2.29	-	351,705
Apr 11, 2025	2.38	2.49	2.37	2.49	2.29	6.41%	836,428
Apr 10, 2025	2.38	2.41	2.32	2.34	2.15	-1.27%	430,988
Apr 9, 2025	2.18	2.37	2.15	2.37	2.18	8.72%	579,769
Apr 8, 2025	2.24	2.25	2.13	2.18	2.01	-0.68%	1,231,915
Apr 7, 2025	2.08	2.20	2.06	2.20	2.02	-2.44%	607,265
Apr 4, 2025	2.30	2.30	2.20	2.25	2.07	-10.36%	558,992
Apr 3, 2025	2.53	2.56	2.51	2.51	2.31	-4.20%	189,628
Apr 2, 2025	2.59	2.62	2.58	2.62	2.41	0.38%	357,906
Apr 1, 2025	2.59	2.61	2.57	2.61	2.40	1.16%	240,211
Mar 31, 2025	2.53	2.58	2.53	2.58	2.38	-0.77%	346,872
Mar 28, 2025	2.56	2.61	2.56	2.60	2.39	-1.52%	329,177
Mar 27, 2025	2.59	2.64	2.58	2.64	2.43	0.76%	591,204
Mar 26, 2025	2.61	2.64	2.60	2.62	2.41	-1.87%	275,598
Mar 25, 2025	2.63	2.68	2.63	2.67	2.46	3.09%	318,229
Mar 24, 2025	2.60	2.61	2.56	2.59	2.39	-0.38%	591,299
Mar 21, 2025	2.58	2.61	2.57	2.60	2.39	-	468,774
Mar 20, 2025	2.54	2.61	2.54	2.60	2.39	-4.06%	426,983
Mar 19, 2025	2.68	2.71	2.67	2.71	2.50	0.74%	574,058
Mar 18, 2025	2.60	2.71	2.60	2.69	2.48	5.49%	647,211
Mar 17, 2025	2.53	2.57	2.53	2.55	2.35	0.79%	655,440
Mar 14, 2025	2.51	2.53	2.50	2.53	2.33	2.43%	490,999
Mar 13, 2025	2.49	2.49	2.47	2.47	2.27	-2.37%	512,197
Mar 12, 2025	2.49	2.53	2.47	2.53	2.33	1.20%	401,607
Mar 11, 2025	2.51	2.53	2.44	2.50	2.30	-0.79%	475,872
Mar 10, 2025	2.47	2.52	2.47	2.52	2.32	-1.95%	394,787
Mar 7, 2025	2.51	2.57	2.50	2.57	2.37	3.21%	326,606
Mar 6, 2025	2.52	2.55	2.47	2.49	2.29	-0.40%	503,622
Mar 5, 2025	2.48	2.53	2.47	2.50	2.30	5.04%	459,250
Mar 4, 2025	2.28	2.38	2.26	2.38	2.19	-1.24%	144,485
Mar 3, 2025	2.37	2.41	2.36	2.41	2.22	4.78%	239,864