CaixaBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 12, 2025	10.25	10.25	10.12	10.12	10.12	-0.78%	-
Dec 11, 2025	10.01	10.20	10.01	10.20	10.20	2.20%	-
Dec 10, 2025	9.93	9.99	9.93	9.98	9.98	0.12%	-
Dec 9, 2025	9.99	9.99	9.92	9.96	9.96	0.81%	-
Dec 8, 2025	9.91	9.91	9.76	9.88	9.88	-1.00%	-
Dec 5, 2025	10.09	10.09	9.98	9.98	9.98	0.30%	-
Dec 4, 2025	9.90	9.95	9.90	9.95	9.95	-0.71%	-
Dec 3, 2025	9.98	10.04	9.98	10.03	10.03	1.22%	-
Dec 2, 2025	9.83	9.98	9.83	9.90	9.90	2.08%	-
Dec 1, 2025	9.61	9.70	9.61	9.70	9.70	1.00%	-
Nov 28, 2025	9.58	9.61	9.53	9.61	9.61	1.09%	-
Nov 27, 2025	9.52	9.52	9.48	9.50	9.50	0.02%	-
Nov 26, 2025	9.44	9.50	9.39	9.50	9.50	1.45%	-
Nov 25, 2025	9.27	9.36	9.24	9.36	9.36	1.69%	-
Nov 24, 2025	9.34	9.34	9.21	9.21	9.21	-0.37%	-
Nov 21, 2025	9.11	9.24	9.11	9.24	9.24	-1.20%	-
Nov 20, 2025	9.18	9.35	9.18	9.35	9.35	2.95%	-
Nov 19, 2025	9.01	9.09	9.01	9.09	9.09	1.16%	-