CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.67	10.72	10.66	10.66	10.66	0.71%	-
Feb 26, 2026	10.62	10.62	10.54	10.58	10.58	-0.05%	-
Feb 25, 2026	10.83	10.83	10.59	10.59	10.59	-1.12%	-
Feb 24, 2026	10.80	10.80	10.64	10.71	10.71	-3.69%	-
Feb 23, 2026	11.05	11.12	11.01	11.12	11.12	1.74%	-
Feb 20, 2026	10.77	10.93	10.77	10.93	10.93	3.55%	-
Feb 19, 2026	10.56	10.65	10.55	10.55	10.55	-0.89%	-
Feb 18, 2026	10.44	10.65	10.44	10.65	10.65	4.26%	-
Feb 17, 2026	10.13	10.27	10.13	10.21	10.21	0.44%	-
Feb 16, 2026	10.21	10.21	10.13	10.17	10.17	0.94%	-
Feb 13, 2026	10.41	10.41	10.07	10.07	10.07	-4.05%	-
Feb 12, 2026	10.84	10.84	10.50	10.50	10.50	-2.60%	-
Feb 11, 2026	10.94	10.94	10.66	10.78	10.78	-1.37%	-
Feb 10, 2026	11.04	11.04	10.93	10.93	10.93	0.09%	-
Feb 9, 2026	11.02	11.02	10.92	10.92	10.92	-0.09%	-
Feb 6, 2026	10.86	10.96	10.86	10.93	10.93	-0.77%	-
Feb 5, 2026	11.30	11.30	11.01	11.01	11.01	-4.47%	-
Feb 4, 2026	11.41	11.53	11.41	11.53	11.53	0.92%	-
Feb 3, 2026	11.49	11.49	11.42	11.42	11.42	1.87%	-
Feb 2, 2026	11.11	11.21	11.11	11.21	11.21	0.95%	-
Jan 30, 2026	10.89	11.11	10.87	11.11	11.11	5.01%	-
Jan 29, 2026	10.61	10.62	10.57	10.58	10.58	-1.26%	-
Jan 28, 2026	10.78	10.78	10.67	10.71	10.71	-1.20%	-
Jan 27, 2026	10.74	10.84	10.74	10.84	10.84	1.45%	-
Jan 26, 2026	10.54	10.73	10.54	10.69	10.69	1.57%	-
Jan 23, 2026	10.63	10.63	10.52	10.52	10.52	-0.38%	-
Jan 22, 2026	10.71	10.71	10.49	10.56	10.56	0.19%	-
Jan 21, 2026	10.50	10.54	10.45	10.54	10.54	0.09%	-
Jan 20, 2026	10.62	10.62	10.50	10.53	10.53	-1.36%	-
Jan 19, 2026	10.53	10.68	10.53	10.68	10.68	0.57%	-
Jan 16, 2026	10.55	10.62	10.55	10.62	10.62	0.24%	-
Jan 15, 2026	10.82	10.82	10.59	10.59	10.59	-2.35%	-
Jan 14, 2026	10.75	10.89	10.75	10.85	10.85	0.88%	-
Jan 13, 2026	10.68	10.75	10.68	10.75	10.75	2.04%	-
Jan 12, 2026	10.45	10.54	10.45	10.54	10.54	-0.14%	-
Jan 9, 2026	10.50	10.55	10.50	10.55	10.55	1.30%	-
Jan 8, 2026	10.31	10.43	10.31	10.42	10.42	0.24%	-
Jan 7, 2026	10.48	10.48	10.35	10.39	10.39	-2.49%	-
Jan 6, 2026	10.64	10.66	10.53	10.66	10.66	1.33%	-
Jan 5, 2026	10.67	10.67	10.46	10.52	10.52	-0.66%	-
Jan 2, 2026	10.48	10.59	10.48	10.59	10.59	1.10%	-
Dec 30, 2025	10.39	10.47	10.39	10.47	10.47	0.67%	-
Dec 29, 2025	10.46	10.46	10.40	10.40	10.40	0.14%	-
Dec 23, 2025	10.39	10.39	10.32	10.39	10.39	0.44%	-
Dec 22, 2025	10.40	10.40	10.34	10.34	10.34	-1.24%	-
Dec 19, 2025	10.43	10.47	10.41	10.47	10.47	1.26%	-
Dec 18, 2025	10.28	10.34	10.28	10.34	10.34	0.24%	-
Dec 17, 2025	10.25	10.32	10.25	10.32	10.32	1.23%	-
Dec 16, 2025	10.19	10.21	10.19	10.19	10.19	0.89%	-
Dec 15, 2025	10.05	10.15	10.05	10.10	10.10	-0.15%	-