CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.83	2.86	2.81	2.86	2.86	2.47%	422,871
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
May 15, 2025	2.72	2.77	2.72	2.74	2.74	0.37%	166,225
May 14, 2025	2.71	2.85	2.71	2.73	2.73	1.49%	170,989
May 13, 2025	2.71	2.84	2.69	2.69	2.69	-1.47%	348,097
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