CaixaBank, S.A. (ETR:48CA)
Germany
· Delayed Price · Currency is EUR 9.97
+0.04 (0.40%)
At close: Dec 5, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.01 | 10.02 | 9.92 | 9.97 | 9.97 | 0.40% | 2,466 |
| Dec 4, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.59% | 18 |
| Dec 3, 2025 | 10.00 | 10.01 | 9.87 | 9.87 | 9.87 | -0.38% | 396 |
| Dec 2, 2025 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 1.64% | 56 |
| Dec 1, 2025 | 9.71 | 9.75 | 9.71 | 9.75 | 9.75 | 1.69% | 95 |
| Nov 28, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.82% | 6 |
| Nov 27, 2025 | 9.50 | 9.51 | 9.50 | 9.51 | 9.51 | -0.21% | 115 |
| Nov 26, 2025 | 9.42 | 9.53 | 9.42 | 9.53 | 9.53 | 2.25% | 524 |
| Nov 25, 2025 | 9.21 | 9.32 | 9.21 | 9.32 | 9.32 | -0.11% | 967 |
| Nov 24, 2025 | 9.35 | 9.35 | 9.21 | 9.33 | 9.33 | -0.45% | 2,702 |
| Nov 20, 2025 | 9.38 | 9.38 | 9.29 | 9.37 | 9.37 | 5.83% | 41 |
| Nov 19, 2025 | 9.01 | 9.07 | 8.85 | 8.85 | 8.85 | -4.32% | 437 |
| Nov 17, 2025 | 9.29 | 9.29 | 9.24 | 9.25 | 9.25 | -3.48% | 7,330 |
| Nov 13, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.21% | 2 |
| Nov 12, 2025 | 9.61 | 9.61 | 9.57 | 9.57 | 9.57 | 2.51% | 552 |
| Nov 11, 2025 | 9.26 | 9.33 | 9.26 | 9.33 | 9.33 | 1.50% | 468 |
| Nov 10, 2025 | 9.13 | 9.20 | 9.09 | 9.20 | 9.20 | 1.46% | 26,547 |
| Nov 7, 2025 | 9.15 | 9.15 | 9.04 | 9.06 | 9.06 | -0.92% | 17,166 |
| Nov 4, 2025 | 9.12 | 9.15 | 9.12 | 9.15 | 9.01 | -0.09% | 9 |
| Nov 3, 2025 | 9.33 | 9.33 | 9.16 | 9.16 | 9.02 | 0.02% | 420 |
| Oct 31, 2025 | 9.00 | 9.19 | 9.00 | 9.15 | 9.02 | 3.67% | 15,545 |
| Oct 28, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.70 | -0.38% | 230 |
| Oct 27, 2025 | 8.88 | 8.88 | 8.86 | 8.86 | 8.73 | 0.84% | 3,813 |
| Oct 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.66 | -1.17% | 6,000 |
| Oct 22, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.76 | -0.11% | 1,038 |
| Oct 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.77 | -0.36% | 8 |
| Oct 20, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.80 | 2.48% | 72 |
| Oct 17, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.59 | -2.94% | 2,000 |
| Oct 16, 2025 | 8.91 | 8.98 | 8.91 | 8.98 | 8.85 | -1.79% | 224 |
| Oct 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.01 | 2.49% | 9 |
| Oct 14, 2025 | 9.00 | 9.04 | 8.93 | 8.93 | 8.79 | -0.33% | 5,297 |
| Oct 13, 2025 | 9.01 | 9.01 | 8.96 | 8.96 | 8.82 | -1.21% | 2,153 |
| Oct 10, 2025 | 9.14 | 9.15 | 9.03 | 9.07 | 8.93 | -0.13% | 12,165 |
| Oct 9, 2025 | 9.07 | 9.08 | 9.07 | 9.08 | 8.94 | 0.31% | 1,362 |
| Oct 8, 2025 | 9.04 | 9.05 | 9.04 | 9.05 | 8.92 | 1.14% | 3,222 |
| Oct 7, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.81 | -1.45% | 13 |
| Oct 3, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.95 | 0.33% | 110 |
| Oct 2, 2025 | 9.16 | 9.16 | 9.05 | 9.05 | 8.92 | 1.14% | 1,630 |
| Sep 29, 2025 | 8.89 | 8.95 | 8.89 | 8.95 | 8.81 | 0.61% | 1,716 |
| Sep 26, 2025 | 8.85 | 8.89 | 8.84 | 8.89 | 8.76 | 2.51% | 23,024 |
| Sep 24, 2025 | 8.59 | 8.68 | 8.59 | 8.68 | 8.55 | 1.21% | 100 |
| Sep 23, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.44 | -2.21% | 323 |
| Sep 19, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.64 | 1.74% | 10 |
| Sep 18, 2025 | 8.61 | 8.62 | 8.61 | 8.62 | 8.49 | -0.51% | 2,932 |
| Sep 17, 2025 | 8.70 | 8.70 | 8.66 | 8.66 | 8.53 | -1.48% | 2,910 |
| Sep 16, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.66 | -0.63% | 300 |
| Sep 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 1.40% | 1,500 |
| Sep 12, 2025 | 8.78 | 8.78 | 8.72 | 8.72 | 8.59 | -0.82% | 2,347 |
| Sep 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.67 | 0.14% | 2,047 |
| Sep 10, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.65 | 1.22% | 440 |