CaixaBank, S.A. (VIE:CABK)
Austria · Delayed Price · Currency is EUR 10.04
+0.09 (0.86%)
Last updated: Dec 5, 2025, 1:00 PM CET
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 8.93 | 9.05 | 8.93 | 9.03 | 8.90 | 0.31% | - |
| Oct 13, 2025 | 9.14 | 9.14 | 9.00 | 9.00 | 8.87 | -1.12% | - |
| Oct 10, 2025 | 9.11 | 9.11 | 9.08 | 9.10 | 8.97 | 0.66% | - |
| Oct 9, 2025 | 9.10 | 9.10 | 9.03 | 9.04 | 8.91 | -0.09% | - |
| Oct 8, 2025 | 8.99 | 9.05 | 8.99 | 9.05 | 8.92 | 1.28% | - |
| Oct 7, 2025 | 8.95 | 8.98 | 8.94 | 8.94 | 8.80 | -1.02% | - |
| Oct 6, 2025 | 9.00 | 9.03 | 8.98 | 9.03 | 8.90 | -0.70% | - |
| Oct 3, 2025 | 9.06 | 9.09 | 9.06 | 9.09 | 8.96 | 0.04% | - |
| Oct 2, 2025 | 9.11 | 9.15 | 9.09 | 9.09 | 8.95 | 0.02% | - |
| Oct 1, 2025 | 9.08 | 9.09 | 8.96 | 9.09 | 8.95 | 1.59% | - |
| Sep 30, 2025 | 8.89 | 8.95 | 8.89 | 8.95 | 8.81 | -0.09% | - |
| Sep 29, 2025 | 8.97 | 8.97 | 8.92 | 8.95 | 8.82 | 0.40% | - |
| Sep 26, 2025 | 8.85 | 8.92 | 8.85 | 8.92 | 8.79 | 1.97% | - |