CaixaBank, S.A. (BIT:1CABK)
Italy
· Delayed Price · Currency is EUR 9.92
-0.13 (-1.31%)
At close: Dec 5, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 8.87 | 8.87 | 8.87 | 9.01 | 8.87 | -0.42% | - |
| Oct 9, 2025 | 9.02 | 9.02 | 9.02 | 9.04 | 8.91 | -0.42% | 5 |
| Oct 8, 2025 | 8.95 | 8.95 | 8.95 | 9.08 | 8.95 | 1.68% | - |
| Oct 7, 2025 | 8.99 | 8.99 | 8.99 | 8.93 | 8.80 | -0.16% | 550 |
| Oct 6, 2025 | 8.76 | 8.76 | 8.76 | 8.95 | 8.81 | -1.00% | 830 |
| Oct 3, 2025 | 8.90 | 8.90 | 8.90 | 9.04 | 8.90 | -0.07% | - |
| Oct 2, 2025 | 9.17 | 9.17 | 9.07 | 9.04 | 8.91 | -0.51% | 3,805 |
| Oct 1, 2025 | 9.00 | 9.10 | 8.98 | 9.09 | 8.95 | 1.43% | 2,690 |
| Sep 30, 2025 | 8.83 | 8.83 | 8.83 | 8.96 | 8.83 | 0.54% | - |
| Sep 29, 2025 | 8.95 | 8.95 | 8.95 | 8.91 | 8.78 | -0.02% | 1,000 |
| Sep 26, 2025 | 8.84 | 8.93 | 8.84 | 8.91 | 8.78 | 1.67% | 776 |
| Sep 25, 2025 | 8.64 | 8.64 | 8.64 | 8.77 | 8.64 | 0.18% | - |
| Sep 24, 2025 | 8.62 | 8.62 | 8.62 | 8.75 | 8.62 | 1.70% | - |
| Sep 23, 2025 | 8.62 | 8.62 | 8.62 | 8.61 | 8.48 | 0.02% | 250 |
| Sep 22, 2025 | 8.62 | 8.62 | 8.62 | 8.60 | 8.48 | -1.96% | 460 |
| Sep 19, 2025 | 8.65 | 8.65 | 8.65 | 8.78 | 8.65 | 1.62% | - |
| Sep 18, 2025 | 8.51 | 8.51 | 8.51 | 8.64 | 8.51 | 0.40% | - |
| Sep 17, 2025 | 8.64 | 8.64 | 8.64 | 8.60 | 8.47 | -0.90% | 500 |
| Sep 16, 2025 | 8.80 | 8.82 | 8.78 | 8.68 | 8.55 | -2.23% | 3,300 |
| Sep 15, 2025 | 8.75 | 8.75 | 8.75 | 8.88 | 8.75 | 1.49% | - |
| Sep 12, 2025 | 8.70 | 8.70 | 8.70 | 8.75 | 8.62 | -0.05% | 250 |
| Sep 11, 2025 | 8.73 | 8.73 | 8.73 | 8.75 | 8.62 | -0.11% | 500 |
| Sep 10, 2025 | 8.82 | 8.82 | 8.82 | 8.76 | 8.63 | 0.99% | 57 |
| Sep 9, 2025 | 8.64 | 8.64 | 8.64 | 8.68 | 8.55 | 0.09% | 300 |
| Sep 8, 2025 | 8.64 | 8.68 | 8.64 | 8.67 | 8.54 | 1.03% | 110 |
| Sep 5, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.45 | -0.83% | 230 |
| Sep 4, 2025 | 8.52 | 8.52 | 8.52 | 8.65 | 8.52 | 1.55% | - |
| Sep 3, 2025 | 8.44 | 8.55 | 8.44 | 8.52 | 8.39 | 0.97% | 2,730 |
| Sep 2, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.31 | -1.12% | 22 |
| Sep 1, 2025 | 8.41 | 8.41 | 8.41 | 8.53 | 8.41 | -0.02% | - |
| Aug 29, 2025 | 8.49 | 8.49 | 8.49 | 8.54 | 8.41 | 0.26% | 750 |
| Aug 28, 2025 | 8.45 | 8.52 | 8.45 | 8.51 | 8.39 | 0.69% | 680 |
| Aug 27, 2025 | 8.33 | 8.33 | 8.33 | 8.46 | 8.33 | -2.22% | - |
| Aug 26, 2025 | 8.60 | 8.60 | 8.57 | 8.65 | 8.52 | -1.26% | 2,700 |
| Aug 25, 2025 | 8.78 | 8.83 | 8.76 | 8.76 | 8.63 | -0.88% | 1,450 |
| Aug 22, 2025 | 8.71 | 8.71 | 8.71 | 8.84 | 8.70 | 0.16% | - |
| Aug 21, 2025 | 8.76 | 8.76 | 8.58 | 8.82 | 8.69 | 1.10% | 3,300 |
| Aug 20, 2025 | 8.49 | 8.70 | 8.49 | 8.73 | 8.60 | -0.75% | 163 |
| Aug 19, 2025 | 8.66 | 8.66 | 8.66 | 8.79 | 8.66 | 0.41% | - |
| Aug 18, 2025 | 8.79 | 8.79 | 8.79 | 8.76 | 8.63 | -0.50% | 250 |
| Aug 14, 2025 | 8.67 | 8.67 | 8.67 | 8.80 | 8.67 | 0.34% | - |
| Aug 13, 2025 | 8.71 | 8.71 | 8.71 | 8.77 | 8.64 | 0.67% | 150 |
| Aug 12, 2025 | 8.58 | 8.58 | 8.58 | 8.71 | 8.58 | 1.30% | - |
| Aug 11, 2025 | 8.57 | 8.57 | 8.57 | 8.60 | 8.47 | -0.16% | 330 |
| Aug 8, 2025 | 8.61 | 8.61 | 8.56 | 8.61 | 8.49 | 0.91% | 430 |
| Aug 7, 2025 | 8.50 | 8.50 | 8.50 | 8.54 | 8.41 | 0.99% | 50 |
| Aug 6, 2025 | 8.42 | 8.42 | 8.42 | 8.45 | 8.33 | 0.76% | 33 |
| Aug 5, 2025 | 8.34 | 8.34 | 8.34 | 8.39 | 8.26 | 0.70% | 152 |
| Aug 4, 2025 | 8.21 | 8.21 | 8.21 | 8.33 | 8.21 | 2.84% | - |
| Aug 1, 2025 | 8.26 | 8.26 | 8.15 | 8.10 | 7.98 | -1.84% | 6,886 |
| Jul 31, 2025 | 8.23 | 8.23 | 8.19 | 8.25 | 8.13 | 0.22% | 357 |
| Jul 30, 2025 | 8.11 | 8.11 | 8.11 | 8.23 | 8.11 | 2.93% | - |
| Jul 29, 2025 | 8.02 | 8.02 | 8.02 | 8.00 | 7.88 | 1.83% | 261 |
| Jul 28, 2025 | 8.03 | 8.03 | 8.03 | 7.86 | 7.74 | -0.23% | 700 |
| Jul 25, 2025 | 7.76 | 7.76 | 7.76 | 7.87 | 7.76 | -1.08% | - |
| Jul 24, 2025 | 7.84 | 7.84 | 7.84 | 7.96 | 7.84 | 4.35% | - |
| Jul 23, 2025 | 7.52 | 7.52 | 7.52 | 7.63 | 7.51 | 1.60% | - |
| Jul 22, 2025 | 7.50 | 7.53 | 7.50 | 7.51 | 7.40 | 0.48% | 4,564 |
| Jul 21, 2025 | 7.36 | 7.36 | 7.36 | 7.47 | 7.36 | 0.35% | - |
| Jul 18, 2025 | 7.34 | 7.34 | 7.34 | 7.45 | 7.34 | 0.16% | - |