CaixaBank, S.A. (BIT:1CABK)
Italy
· Delayed Price · Currency is EUR 10.00
-0.14 (-1.43%)
At close: Mar 6, 2026
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.01 | 10.01 | 10.00 | 9.86 | 9.86 | -1.60% | 5,500 |
| Mar 5, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.23% | - |
| Mar 4, 2026 | 9.67 | 10.22 | 9.67 | 10.15 | 10.15 | 1.15% | 3,228 |
| Mar 3, 2026 | 10.04 | 10.04 | 9.82 | 10.03 | 10.03 | -2.72% | 4,141 |
| Mar 2, 2026 | 10.15 | 10.32 | 10.15 | 10.31 | 10.31 | -2.04% | 2,035 |
| Feb 27, 2026 | 10.69 | 10.69 | 10.56 | 10.53 | 10.53 | -0.89% | 450 |
| Feb 26, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.19% | - |
| Feb 25, 2026 | 10.57 | 10.57 | 10.57 | 10.60 | 10.60 | -1.12% | 30 |
| Feb 24, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -2.55% | - |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% | - |
| Feb 20, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3.15% | - |
| Feb 19, 2026 | 10.62 | 10.62 | 10.59 | 10.65 | 10.65 | 0.14% | 1,206 |
| Feb 18, 2026 | 10.00 | 10.62 | 10.00 | 10.63 | 10.63 | 3.61% | 20 |
| Feb 17, 2026 | 10.25 | 10.25 | 10.25 | 10.26 | 10.26 | 1.13% | 400 |
| Feb 16, 2026 | 10.22 | 10.22 | 10.22 | 10.15 | 10.15 | 1.25% | 1,250 |
| Feb 13, 2026 | 10.38 | 10.38 | 10.13 | 10.02 | 10.02 | -4.62% | 670 |
| Feb 12, 2026 | 10.83 | 10.83 | 10.83 | 10.51 | 10.51 | -2.19% | 186 |
| Feb 11, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.20% | - |
| Feb 10, 2026 | 11.04 | 11.04 | 10.96 | 10.87 | 10.87 | -1.23% | 57 |
| Feb 9, 2026 | 11.00 | 11.02 | 11.00 | 11.01 | 11.01 | 1.20% | 538 |
| Feb 6, 2026 | 10.90 | 10.92 | 10.90 | 10.88 | 10.88 | -0.46% | 1,515 |
| Feb 5, 2026 | 12.58 | 12.58 | 11.31 | 10.93 | 10.93 | -4.50% | 876 |
| Feb 4, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.44% | - |
| Feb 3, 2026 | 11.45 | 11.45 | 11.38 | 11.39 | 11.39 | 0.04% | 135 |
| Feb 2, 2026 | 11.17 | 11.43 | 11.15 | 11.39 | 11.39 | 2.48% | 5,972 |
| Jan 30, 2026 | 10.88 | 10.98 | 10.88 | 11.11 | 11.11 | 6.57% | 1,835 |
| Jan 29, 2026 | 10.65 | 10.65 | 10.35 | 10.43 | 10.43 | -1.97% | 158 |
| Jan 28, 2026 | 10.85 | 10.85 | 10.66 | 10.64 | 10.64 | -2.03% | 1,247 |
| Jan 27, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.31% | - |
| Jan 26, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2.29% | - |
| Jan 23, 2026 | 10.63 | 10.63 | 10.57 | 10.48 | 10.48 | -1.32% | 1,490 |
| Jan 22, 2026 | 10.69 | 10.69 | 10.51 | 10.62 | 10.62 | -0.23% | 4,884 |
| Jan 21, 2026 | 10.45 | 10.57 | 10.44 | 10.64 | 10.64 | 0.47% | 9,377 |
| Jan 20, 2026 | 10.53 | 10.53 | 10.53 | 10.59 | 10.59 | -1.07% | 200 |
| Jan 19, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.38% | - |
| Jan 16, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.23% | - |
| Jan 15, 2026 | 10.74 | 10.74 | 10.68 | 10.64 | 10.64 | -1.57% | 300 |
| Jan 14, 2026 | 10.81 | 10.81 | 10.78 | 10.81 | 10.81 | 0.70% | 746 |
| Jan 13, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.13% | - |
| Jan 12, 2026 | 10.45 | 10.45 | 10.45 | 10.62 | 10.62 | 0.95% | 100 |
| Jan 9, 2026 | 10.47 | 10.47 | 10.47 | 10.52 | 10.52 | 0.77% | 400 |
| Jan 8, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.87% | - |
| Jan 7, 2026 | 11.60 | 11.60 | 10.35 | 10.35 | 10.35 | -1.94% | 4,504 |
| Jan 6, 2026 | 10.61 | 10.61 | 10.61 | 10.55 | 10.55 | -0.33% | 60 |
| Jan 5, 2026 | 10.71 | 10.71 | 10.45 | 10.59 | 10.59 | -0.09% | 3,237 |
| Jan 2, 2026 | 10.36 | 10.66 | 10.36 | 10.60 | 10.60 | 1.19% | 6,833 |
| Dec 30, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.77% | - |
| Dec 29, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.67% | - |
| Dec 23, 2025 | 10.50 | 10.50 | 10.50 | 10.46 | 10.46 | 0.97% | 525 |
| Dec 22, 2025 | 10.40 | 10.42 | 10.40 | 10.36 | 10.36 | -0.96% | 4,060 |
| Dec 19, 2025 | 10.40 | 10.40 | 10.40 | 10.46 | 10.46 | 0.82% | 1,600 |
| Dec 18, 2025 | 10.29 | 10.29 | 10.28 | 10.38 | 10.38 | 0.58% | 550 |
| Dec 17, 2025 | 10.22 | 10.35 | 10.22 | 10.32 | 10.32 | 1.18% | 453 |
| Dec 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.44% | - |
| Dec 15, 2025 | 10.15 | 10.18 | 10.13 | 10.15 | 10.15 | 1.93% | 950 |
| Dec 12, 2025 | 10.21 | 10.21 | 10.21 | 9.96 | 9.96 | -2.23% | 200 |
| Dec 11, 2025 | 10.06 | 10.06 | 10.06 | 10.19 | 10.19 | 1.60% | 160 |
| Dec 10, 2025 | 9.97 | 10.00 | 9.97 | 10.03 | 10.03 | 0.47% | 1,500 |
| Dec 9, 2025 | 9.97 | 9.97 | 9.97 | 9.98 | 9.98 | 0.65% | 500 |
| Dec 8, 2025 | 9.80 | 9.80 | 9.80 | 9.91 | 9.91 | -0.04% | 46 |
| Dec 5, 2025 | 10.16 | 10.16 | 9.97 | 9.92 | 9.92 | -1.31% | 4,350 |
| Dec 4, 2025 | 9.97 | 9.97 | 9.93 | 10.05 | 10.05 | 2.18% | 1,350 |
| Dec 3, 2025 | 9.98 | 9.99 | 9.98 | 9.84 | 9.84 | -1.30% | 528 |
| Dec 2, 2025 | 9.96 | 9.96 | 9.95 | 9.97 | 9.97 | 2.51% | 1,040 |
| Dec 1, 2025 | 9.59 | 9.74 | 9.59 | 9.72 | 9.72 | 1.12% | 1,833 |
| Nov 28, 2025 | 9.53 | 9.53 | 9.53 | 9.61 | 9.61 | 0.97% | 5,000 |
| Nov 27, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.06% | 52 |
| Nov 26, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.71% | - |
| Nov 25, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.56% | - |
| Nov 24, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.80% | - |
| Nov 21, 2025 | 10.25 | 10.25 | 9.11 | 9.24 | 9.24 | -0.88% | 700 |
| Nov 20, 2025 | 9.40 | 9.40 | 9.40 | 9.32 | 9.32 | 3.21% | 100 |
| Nov 19, 2025 | 9.10 | 9.10 | 9.07 | 9.03 | 9.03 | 0.20% | 328 |
| Nov 18, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.59% | - |
| Nov 17, 2025 | 9.27 | 9.27 | 9.27 | 9.26 | 9.26 | -0.41% | 500 |
| Nov 14, 2025 | 9.21 | 9.21 | 9.21 | 9.29 | 9.29 | -2.94% | 100 |
| Nov 13, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.13% | - |
| Nov 12, 2025 | 9.59 | 9.59 | 9.57 | 9.59 | 9.59 | 2.50% | 61 |
| Nov 11, 2025 | 9.29 | 9.29 | 9.29 | 9.35 | 9.35 | 1.78% | 400 |
| Nov 10, 2025 | 9.22 | 9.22 | 9.22 | 9.19 | 9.19 | 1.77% | 500 |
| Nov 7, 2025 | 9.12 | 9.19 | 9.12 | 9.03 | 9.03 | -3.30% | 1,528 |
| Nov 6, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.68% | - |
| Nov 5, 2025 | 9.12 | 9.12 | 9.12 | 9.18 | 9.18 | 0.15% | 49 |
| Nov 4, 2025 | 9.03 | 9.03 | 9.03 | 9.17 | 9.03 | 0.44% | - |
| Nov 3, 2025 | 9.27 | 9.27 | 9.14 | 9.13 | 8.99 | -0.48% | 6,175 |
| Oct 31, 2025 | 9.16 | 9.19 | 9.16 | 9.17 | 9.04 | 1.59% | 101 |
| Oct 30, 2025 | 9.00 | 9.00 | 9.00 | 9.03 | 8.90 | -0.38% | 10 |
| Oct 29, 2025 | 8.90 | 8.90 | 8.90 | 9.06 | 8.93 | 1.82% | 85 |
| Oct 28, 2025 | 8.77 | 8.77 | 8.77 | 8.90 | 8.77 | 0.50% | - |
| Oct 27, 2025 | 8.80 | 9.23 | 8.80 | 8.86 | 8.73 | 0.70% | 30 |
| Oct 24, 2025 | 8.82 | 8.82 | 8.82 | 8.80 | 8.67 | 0.30% | 500 |
| Oct 23, 2025 | 8.64 | 8.64 | 8.64 | 8.77 | 8.64 | -1.15% | - |
| Oct 22, 2025 | 8.74 | 8.74 | 8.74 | 8.87 | 8.74 | 0.14% | - |
| Oct 21, 2025 | 8.93 | 8.93 | 8.93 | 8.86 | 8.73 | -0.74% | 327 |
| Oct 20, 2025 | 8.97 | 8.97 | 8.97 | 8.93 | 8.79 | 2.46% | 400 |
| Oct 17, 2025 | 8.58 | 8.58 | 8.58 | 8.71 | 8.58 | -2.90% | - |
| Oct 16, 2025 | 8.96 | 8.98 | 8.95 | 8.97 | 8.84 | -1.60% | 1,200 |
| Oct 15, 2025 | 9.20 | 9.20 | 9.20 | 9.12 | 8.98 | 0.53% | 463 |
| Oct 14, 2025 | 8.94 | 8.94 | 8.94 | 9.07 | 8.94 | 1.02% | - |
| Oct 13, 2025 | 9.00 | 9.00 | 9.00 | 8.98 | 8.84 | -0.31% | 250 |