CaixaBank, S.A. (BME:CABK)
Spain
· Delayed Price · Currency is EUR 8.93
+0.14 (1.57%)
Sep 26, 2025, 5:44 PM CET
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.82 | 8.93 | 8.82 | 8.93 | 8.93 | 1.59% | 5,233,471 |
| Sep 25, 2025 | 8.76 | 8.82 | 8.69 | 8.79 | 8.79 | 0.46% | 4,426,055 |
| Sep 24, 2025 | 8.62 | 8.76 | 8.56 | 8.75 | 8.75 | 1.51% | 2,900,320 |
| Sep 23, 2025 | 8.64 | 8.65 | 8.53 | 8.62 | 8.62 | 0.12% | 5,030,804 |
| Sep 22, 2025 | 8.74 | 8.75 | 8.55 | 8.61 | 8.61 | -1.60% | 4,880,988 |
| Sep 19, 2025 | 8.73 | 8.79 | 8.64 | 8.75 | 8.75 | 1.27% | 19,021,410 |
| Sep 18, 2025 | 8.70 | 8.71 | 8.54 | 8.64 | 8.64 | 0.47% | 4,704,069 |
| Sep 17, 2025 | 8.69 | 8.72 | 8.58 | 8.60 | 8.60 | -1.04% | 5,016,540 |
| Sep 16, 2025 | 8.88 | 8.88 | 8.67 | 8.69 | 8.69 | -2.36% | 5,844,203 |
| Sep 15, 2025 | 8.80 | 8.90 | 8.79 | 8.90 | 8.90 | 1.48% | 3,907,510 |
| Sep 12, 2025 | 8.78 | 8.80 | 8.67 | 8.77 | 8.77 | - | 3,986,755 |
| Sep 11, 2025 | 8.77 | 8.80 | 8.70 | 8.77 | 8.77 | - | 4,038,440 |
| Sep 10, 2025 | 8.72 | 8.82 | 8.68 | 8.77 | 8.77 | 1.04% | 6,310,416 |
| Sep 9, 2025 | 8.69 | 8.69 | 8.54 | 8.68 | 8.68 | 0.35% | 4,747,466 |
| Sep 8, 2025 | 8.60 | 8.68 | 8.58 | 8.65 | 8.65 | 0.82% | 3,618,216 |
| Sep 5, 2025 | 8.67 | 8.70 | 8.53 | 8.58 | 8.58 | -0.81% | 5,519,552 |
| Sep 4, 2025 | 8.50 | 8.66 | 8.47 | 8.65 | 8.65 | 1.76% | 4,500,472 |
| Sep 3, 2025 | 8.45 | 8.53 | 8.38 | 8.50 | 8.50 | 0.59% | 4,583,814 |
| Sep 2, 2025 | 8.56 | 8.59 | 8.38 | 8.45 | 8.45 | -1.17% | 3,473,014 |
| Sep 1, 2025 | 8.57 | 8.61 | 8.49 | 8.55 | 8.55 | 0.23% | 2,381,881 |
| Aug 29, 2025 | 8.48 | 8.54 | 8.43 | 8.53 | 8.53 | 0.12% | 3,959,316 |
| Aug 28, 2025 | 8.46 | 8.53 | 8.41 | 8.52 | 8.52 | 0.83% | 3,317,782 |
| Aug 27, 2025 | 8.63 | 8.68 | 8.41 | 8.45 | 8.45 | -2.42% | 6,552,303 |
| Aug 26, 2025 | 8.65 | 8.66 | 8.53 | 8.66 | 8.66 | -1.03% | 6,943,036 |
| Aug 25, 2025 | 8.76 | 8.82 | 8.74 | 8.75 | 8.75 | -0.46% | 2,228,274 |
| Aug 22, 2025 | 8.83 | 8.89 | 8.79 | 8.79 | 8.79 | -0.68% | 3,502,057 |
| Aug 21, 2025 | 8.71 | 8.85 | 8.71 | 8.85 | 8.85 | 1.37% | 9,557,367 |
| Aug 20, 2025 | 8.74 | 8.79 | 8.68 | 8.73 | 8.73 | -0.57% | 3,303,441 |
| Aug 19, 2025 | 8.80 | 8.85 | 8.77 | 8.78 | 8.78 | -0.23% | 5,159,713 |
| Aug 18, 2025 | 8.76 | 8.80 | 8.69 | 8.80 | 8.80 | -0.11% | 4,267,665 |
| Aug 15, 2025 | 8.87 | 8.89 | 8.78 | 8.81 | 8.81 | -0.11% | 3,880,665 |
| Aug 14, 2025 | 8.76 | 8.82 | 8.75 | 8.82 | 8.82 | 0.57% | 4,098,999 |
| Aug 13, 2025 | 8.71 | 8.79 | 8.71 | 8.77 | 8.77 | 0.92% | 3,157,933 |
| Aug 12, 2025 | 8.65 | 8.74 | 8.63 | 8.69 | 8.69 | 0.93% | 5,950,995 |
| Aug 11, 2025 | 8.64 | 8.67 | 8.43 | 8.61 | 8.61 | - | 5,507,639 |
| Aug 8, 2025 | 8.54 | 8.62 | 8.54 | 8.61 | 8.61 | 0.94% | 4,864,554 |
| Aug 7, 2025 | 8.49 | 8.59 | 8.43 | 8.53 | 8.53 | 0.83% | 5,017,983 |
| Aug 6, 2025 | 8.40 | 8.47 | 8.34 | 8.46 | 8.46 | 0.83% | 5,202,594 |
| Aug 5, 2025 | 8.37 | 8.40 | 8.27 | 8.39 | 8.39 | 0.72% | 4,986,933 |
| Aug 4, 2025 | 8.18 | 8.37 | 8.17 | 8.33 | 8.33 | 2.71% | 5,024,279 |
| Aug 1, 2025 | 8.18 | 8.27 | 8.03 | 8.11 | 8.11 | -1.70% | 5,388,956 |
| Jul 31, 2025 | 8.29 | 8.38 | 8.17 | 8.25 | 8.25 | - | 6,897,901 |
| Jul 30, 2025 | 7.90 | 8.26 | 7.85 | 8.25 | 8.25 | 3.13% | 9,123,518 |
| Jul 29, 2025 | 7.90 | 8.07 | 7.87 | 8.00 | 8.00 | 1.65% | 5,697,384 |
| Jul 28, 2025 | 7.94 | 8.04 | 7.83 | 7.87 | 7.87 | 0.13% | 5,765,571 |
| Jul 25, 2025 | 7.90 | 7.92 | 7.83 | 7.86 | 7.86 | -1.01% | 4,083,242 |
| Jul 24, 2025 | 7.77 | 8.01 | 7.76 | 7.94 | 7.94 | 3.93% | 12,709,994 |
| Jul 23, 2025 | 7.57 | 7.64 | 7.49 | 7.64 | 7.64 | 1.46% | 8,363,312 |
| Jul 22, 2025 | 7.50 | 7.54 | 7.43 | 7.53 | 7.53 | 0.40% | 6,290,836 |
| Jul 21, 2025 | 7.41 | 7.50 | 7.35 | 7.50 | 7.50 | 0.67% | 4,748,119 |