Skip to main content
CaixaBank, S.A. (CAIXY)
OTCMKTS · Delayed Price · Currency is USD
1.940
+0.050 (2.65%)
Nov 20, 2024, 4:00 PM EST

CaixaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.062.102.062.072.023.50%194,813
Sep 25, 20242.152.152.002.001.95-1.48%380,091
Sep 24, 20242.102.101.942.031.98-1.46%109,939
Sep 23, 20242.122.121.992.062.010.49%132,042
Sep 20, 20242.032.112.002.052.001.49%84,222
Sep 19, 20242.042.051.962.021.97-0.49%107,763
Sep 18, 20241.992.031.972.031.982.53%142,211
Sep 17, 20241.961.991.931.981.93-1.98%113,095
Sep 16, 20241.982.021.982.021.970.50%73,537
Sep 13, 20242.002.031.982.011.960.50%51,683
Sep 12, 20241.952.001.952.001.953.63%51,246
Sep 11, 20241.921.961.901.931.88-1.93%77,684
Sep 10, 20241.951.981.921.971.921.44%116,078
Sep 9, 20241.941.981.921.941.89-162,405
Sep 6, 20241.951.961.921.941.89-0.41%88,469
Sep 5, 20241.962.011.911.951.900.41%95,470
Sep 4, 20241.931.951.921.941.890.41%85,043
Sep 3, 20241.911.971.911.931.88-3.88%35,931
Aug 30, 20241.942.011.942.011.962.55%97,464
Aug 29, 20241.972.001.961.961.91-1.51%128,278
Aug 28, 20242.022.021.991.991.94-1.29%37,965
Aug 27, 20241.992.031.972.021.961.82%58,201
Aug 26, 20242.002.021.971.981.930.81%304,718
Aug 23, 20241.942.041.941.961.910.20%47,112
Aug 22, 20241.932.011.931.961.91-0.51%169,238
Aug 21, 20242.052.051.951.971.922.60%83,008
Aug 20, 20241.911.961.911.921.87-1.54%58,176
Aug 19, 20241.922.041.921.951.901.04%172,985
Aug 16, 20241.901.931.891.931.881.15%76,525
Aug 15, 20241.941.941.891.911.862.86%71,192
Aug 14, 20241.941.941.861.861.81-0.27%80,885
Aug 13, 20241.891.891.791.861.815.08%71,507
Aug 12, 20241.791.831.771.771.72-0.84%151,883
Aug 9, 20241.781.831.771.791.74-0.28%179,843
Aug 8, 20241.761.811.761.791.742.29%86,552
Aug 7, 20241.761.811.751.751.701.45%107,956
Aug 6, 20241.681.751.681.731.68-1.43%619,165
Aug 5, 20241.691.751.691.751.70-2.23%174,012
Aug 2, 20241.841.841.731.791.74-4.18%96,266
Aug 1, 20241.911.911.821.871.82-2.20%57,530
Jul 31, 20241.891.931.881.911.86-2.05%43,633
Jul 30, 20241.951.991.871.951.901.56%185,032
Jul 29, 20241.941.941.891.921.87-0.52%81,125
Jul 26, 20241.911.971.911.931.88-1.78%77,350
Jul 25, 20242.002.001.931.971.91-0.76%52,526
Jul 24, 20241.992.031.961.981.93-1.00%54,656
Jul 23, 20241.992.021.982.001.950.50%88,107
Jul 22, 20241.991.991.981.991.942.16%61,166
Jul 19, 20241.961.981.941.951.90-0.31%35,829
Jul 18, 20241.971.971.921.951.902.30%98,632
Jul 17, 20241.921.941.911.911.860.26%50,241
Jul 16, 20241.891.921.881.911.860.26%43,423
Jul 15, 20241.881.921.881.901.851.60%102,037
Jul 12, 20241.851.901.851.871.821.63%61,649
Jul 11, 20241.831.891.831.841.79-1.60%48,246
Jul 10, 20241.841.871.841.871.822.47%37,022
Jul 9, 20241.841.871.801.831.78-1.08%136,061
Jul 8, 20241.811.881.791.851.80-0.16%64,370
Jul 5, 20241.781.901.781.851.802.38%88,081
Jul 3, 20241.801.831.781.811.761.40%37,094
Jul 2, 20241.801.811.741.781.73-0.56%33,679