CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	10.48	10.48	10.48	10.48	10.48	-6.22%	10,607
Nov 13, 2025	11.17	11.17	11.17	11.17	11.17	2.85%	180
Nov 11, 2025	11.04	11.04	10.86	10.86	10.86	2.21%	672
Nov 10, 2025	10.63	10.63	10.63	10.63	10.63	7.21%	18,142
Oct 17, 2025	9.90	9.91	9.90	9.91	9.72	-1.78%	2,135
Oct 7, 2025	10.09	10.09	10.09	10.09	9.89	0.52%	9,271
Sep 24, 2025	10.04	10.04	10.04	10.04	9.84	-1.10%	572
Sep 23, 2025	10.10	10.15	10.10	10.15	9.95	-	38,497
Sep 19, 2025	10.15	10.15	10.15	10.15	9.95	-2.40%	8,442
Sep 11, 2025	10.40	10.40	10.40	10.40	10.20	2.97%	9,373
Aug 25, 2025	10.10	10.10	10.10	10.10	9.90	0.50%	342
Aug 19, 2025	10.05	10.05	10.05	10.05	9.85	-1.71%	295
Aug 14, 2025	10.23	10.23	10.23	10.23	10.03	1.81%	973
Aug 8, 2025	10.01	10.04	10.01	10.04	9.85	1.75%	1,001
Aug 6, 2025	9.87	9.87	9.87	9.87	9.68	6.70%	607
Jul 30, 2025	9.25	9.25	9.25	9.25	9.07	2.44%	1,711
Jul 25, 2025	9.03	9.03	9.03	9.03	8.85	3.79%	233
Jul 18, 2025	8.70	8.70	8.70	8.70	8.53	1.16%	3,488
Jul 10, 2025	8.60	8.60	8.60	8.60	8.43	-0.69%	600
Jul 8, 2025	8.66	8.66	8.66	8.66	8.49	3.10%	14,073
Jul 2, 2025	8.40	8.40	8.40	8.40	8.24	-0.94%	4,780
Jun 25, 2025	8.48	8.48	8.48	8.48	8.31	-2.25%	975
Jun 16, 2025	8.68	8.68	8.68	8.68	8.51	-0.29%	392
Jun 6, 2025	8.70	8.70	8.70	8.70	8.53	4.38%	2,220
May 30, 2025	8.34	8.34	8.34	8.34	8.17	-2.40%	177
May 27, 2025	8.50	8.54	8.50	8.54	8.37	-0.93%	1,277