CaixaBank, S.A. (BME:CABK)
Spain
· Delayed Price · Currency is EUR 9.90
-0.16 (-1.59%)
At close: Dec 5, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.10 | 10.16 | 9.90 | 9.90 | 9.90 | -1.59% | 4,192,807 |
| Dec 4, 2025 | 9.95 | 10.08 | 9.84 | 10.06 | 10.06 | 2.34% | 9,622,548 |
| Dec 3, 2025 | 9.93 | 10.06 | 9.83 | 9.83 | 9.83 | -0.87% | 10,519,490 |
| Dec 2, 2025 | 9.75 | 9.98 | 9.75 | 9.92 | 9.92 | 1.95% | 5,826,413 |
| Dec 1, 2025 | 9.60 | 9.74 | 9.58 | 9.73 | 9.73 | 1.14% | 5,946,718 |
| Nov 28, 2025 | 9.50 | 9.63 | 9.50 | 9.62 | 9.62 | 0.92% | 4,410,949 |
| Nov 27, 2025 | 9.54 | 9.54 | 9.48 | 9.53 | 9.53 | 0.04% | 4,160,517 |
| Nov 26, 2025 | 9.42 | 9.54 | 9.38 | 9.52 | 9.52 | 1.51% | 7,941,566 |
| Nov 25, 2025 | 9.25 | 9.38 | 9.19 | 9.38 | 9.38 | 1.38% | 3,845,248 |
| Nov 24, 2025 | 9.35 | 9.40 | 9.16 | 9.25 | 9.25 | - | 22,327,330 |
| Nov 21, 2025 | 9.16 | 9.28 | 9.07 | 9.25 | 9.25 | -0.39% | 5,625,573 |
| Nov 20, 2025 | 9.20 | 9.42 | 9.13 | 9.29 | 9.29 | 2.97% | 7,688,877 |
| Nov 19, 2025 | 9.04 | 9.12 | 8.97 | 9.02 | 9.02 | 0.16% | 5,479,841 |
| Nov 18, 2025 | 9.12 | 9.19 | 8.96 | 9.01 | 9.01 | -2.83% | 5,255,604 |
| Nov 17, 2025 | 9.25 | 9.34 | 9.21 | 9.27 | 9.27 | -0.09% | 4,831,069 |
| Nov 14, 2025 | 9.47 | 9.48 | 9.22 | 9.28 | 9.28 | -2.97% | 6,068,619 |
| Nov 13, 2025 | 9.64 | 9.69 | 9.55 | 9.56 | 9.56 | -0.44% | 4,290,398 |
| Nov 12, 2025 | 9.39 | 9.63 | 9.39 | 9.60 | 9.60 | 2.72% | 10,240,200 |
| Nov 11, 2025 | 9.24 | 9.36 | 9.21 | 9.35 | 9.35 | 1.52% | 8,566,413 |
| Nov 10, 2025 | 9.17 | 9.21 | 9.10 | 9.21 | 9.21 | 1.81% | 5,499,712 |
| Nov 7, 2025 | 9.27 | 9.31 | 9.02 | 9.05 | 9.05 | -2.44% | 6,877,678 |
| Nov 6, 2025 | 9.15 | 9.29 | 9.10 | 9.27 | 9.27 | 1.80% | 7,544,438 |
| Nov 5, 2025 | 8.96 | 9.11 | 8.92 | 9.11 | 9.11 | -0.78% | 5,491,657 |
| Nov 4, 2025 | 9.11 | 9.18 | 8.99 | 9.18 | 9.04 | 0.68% | 52,432,850 |
| Nov 3, 2025 | 9.20 | 9.36 | 9.11 | 9.12 | 8.98 | -0.48% | 84,160,880 |
| Oct 31, 2025 | 8.95 | 9.23 | 8.83 | 9.16 | 9.03 | 1.39% | 9,713,582 |
| Oct 30, 2025 | 9.10 | 9.14 | 8.93 | 9.04 | 8.90 | -0.18% | 10,853,140 |
| Oct 29, 2025 | 8.94 | 9.09 | 8.88 | 9.05 | 8.92 | 1.55% | 5,461,466 |
| Oct 28, 2025 | 8.85 | 8.91 | 8.82 | 8.91 | 8.78 | 0.72% | 7,008,204 |
| Oct 27, 2025 | 8.86 | 8.90 | 8.83 | 8.85 | 8.72 | 0.48% | 4,746,794 |
| Oct 24, 2025 | 8.81 | 8.87 | 8.74 | 8.81 | 8.68 | 0.78% | 5,074,037 |
| Oct 23, 2025 | 8.89 | 8.89 | 8.70 | 8.74 | 8.61 | -1.67% | 4,663,713 |
| Oct 22, 2025 | 8.83 | 8.92 | 8.75 | 8.89 | 8.76 | 0.61% | 4,556,503 |
| Oct 21, 2025 | 8.94 | 9.00 | 8.83 | 8.83 | 8.70 | -0.81% | 4,899,217 |
| Oct 20, 2025 | 8.84 | 8.99 | 8.80 | 8.91 | 8.77 | 2.56% | 6,860,893 |
| Oct 17, 2025 | 8.73 | 8.86 | 8.57 | 8.68 | 8.56 | -3.12% | 10,365,330 |
| Oct 16, 2025 | 9.16 | 9.19 | 8.87 | 8.96 | 8.83 | -1.23% | 6,175,587 |
| Oct 15, 2025 | 9.14 | 9.28 | 9.08 | 9.08 | 8.94 | -0.29% | 5,192,612 |
| Oct 14, 2025 | 8.95 | 9.10 | 8.91 | 9.10 | 8.97 | 1.34% | 5,503,143 |
| Oct 13, 2025 | 9.03 | 9.15 | 8.97 | 8.98 | 8.85 | -0.22% | 3,355,660 |
| Oct 10, 2025 | 9.02 | 9.16 | 9.00 | 9.00 | 8.87 | -0.33% | 8,921,534 |
| Oct 9, 2025 | 9.09 | 9.10 | 9.01 | 9.03 | 8.90 | -0.42% | 3,811,719 |
| Oct 8, 2025 | 8.92 | 9.12 | 8.92 | 9.07 | 8.94 | 1.75% | 3,332,057 |
| Oct 7, 2025 | 8.93 | 8.99 | 8.89 | 8.91 | 8.78 | -0.27% | 3,739,781 |
| Oct 6, 2025 | 9.02 | 9.07 | 8.88 | 8.94 | 8.81 | -1.02% | 3,960,365 |
| Oct 3, 2025 | 9.09 | 9.19 | 8.99 | 9.03 | 8.90 | 0.09% | 4,245,902 |
| Oct 2, 2025 | 9.10 | 9.16 | 9.02 | 9.02 | 8.89 | -0.81% | 4,891,120 |
| Oct 1, 2025 | 8.98 | 9.10 | 8.90 | 9.10 | 8.96 | 1.68% | 6,763,889 |
| Sep 30, 2025 | 8.87 | 8.98 | 8.87 | 8.95 | 8.81 | 0.70% | 4,488,713 |
| Sep 29, 2025 | 8.93 | 8.96 | 8.85 | 8.88 | 8.75 | -0.47% | 4,356,508 |