CaixaBank, S.A. (VIE:CABK)
Austria · Delayed Price · Currency is EUR 10.39
+0.04 (0.44%)
At close: Dec 23, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 9.18 | 9.18 | 8.98 | 8.98 | 8.98 | -2.96% | - |
| Nov 17, 2025 | 9.29 | 9.29 | 9.26 | 9.26 | 9.26 | -0.02% | - |
| Nov 14, 2025 | 9.43 | 9.43 | 9.26 | 9.26 | 9.26 | -3.68% | - |
| Nov 13, 2025 | 9.66 | 9.66 | 9.57 | 9.61 | 9.61 | - | - |
| Nov 12, 2025 | 9.43 | 9.61 | 9.43 | 9.61 | 9.61 | 3.22% | - |
| Nov 11, 2025 | 9.24 | 9.31 | 9.24 | 9.31 | 9.31 | 1.44% | - |
| Nov 10, 2025 | 9.14 | 9.18 | 9.13 | 9.18 | 9.18 | 1.32% | - |
| Nov 7, 2025 | 9.21 | 9.21 | 9.06 | 9.06 | 9.06 | -1.86% | - |
| Nov 6, 2025 | 9.11 | 9.23 | 9.11 | 9.23 | 9.23 | 2.15% | - |
| Nov 5, 2025 | 9.01 | 9.04 | 8.98 | 9.04 | 9.04 | -0.94% | - |
| Nov 4, 2025 | 9.01 | 9.12 | 9.01 | 9.12 | 8.99 | -0.18% | - |
| Nov 3, 2025 | 9.24 | 9.29 | 9.14 | 9.14 | 9.00 | 0.20% | - |
| Oct 31, 2025 | 8.91 | 9.12 | 8.91 | 9.12 | 8.99 | 1.13% | - |
| Oct 30, 2025 | 9.00 | 9.02 | 8.99 | 9.02 | 8.89 | -0.29% | 29 |
| Oct 29, 2025 | 8.92 | 9.05 | 8.92 | 9.05 | 8.91 | 1.89% | - |
| Oct 28, 2025 | 8.86 | 8.88 | 8.82 | 8.88 | 8.75 | 0.05% | - |
| Oct 27, 2025 | 8.86 | 8.88 | 8.84 | 8.87 | 8.74 | 1.35% | - |
| Oct 24, 2025 | 8.85 | 8.85 | 8.75 | 8.76 | 8.63 | -0.82% | - |
| Oct 23, 2025 | 8.80 | 8.83 | 8.74 | 8.83 | 8.70 | -0.63% | - |
| Oct 22, 2025 | 8.85 | 8.88 | 8.83 | 8.88 | 8.75 | -0.36% | - |
| Oct 21, 2025 | 8.97 | 8.97 | 8.91 | 8.92 | 8.78 | 0.43% | - |
| Oct 20, 2025 | 8.86 | 8.90 | 8.86 | 8.88 | 8.75 | 1.37% | - |
| Oct 17, 2025 | 8.67 | 8.76 | 8.67 | 8.76 | 8.63 | -1.46% | - |
| Oct 16, 2025 | 9.15 | 9.15 | 8.89 | 8.89 | 8.76 | -3.58% | - |
| Oct 15, 2025 | 9.13 | 9.28 | 9.13 | 9.22 | 9.08 | 2.08% | - |