Skip to main content
CaixaBank, S.A. (BME:CABK)
Spain flag Spain · Delayed Price · Currency is EUR
9.90
-0.16 (-1.59%)
At close: Dec 5, 2025

CaixaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.1010.169.909.909.90-1.59%4,192,807
Dec 4, 20259.9510.089.8410.0610.062.34%9,622,548
Dec 3, 20259.9310.069.839.839.83-0.87%10,519,490
Dec 2, 20259.759.989.759.929.921.95%5,826,413
Dec 1, 20259.609.749.589.739.731.14%5,946,718
Nov 28, 20259.509.639.509.629.620.92%4,410,949
Nov 27, 20259.549.549.489.539.530.04%4,160,517
Nov 26, 20259.429.549.389.529.521.51%7,941,566
Nov 25, 20259.259.389.199.389.381.38%3,845,248
Nov 24, 20259.359.409.169.259.25-22,327,330
Nov 21, 20259.169.289.079.259.25-0.39%5,625,573
Nov 20, 20259.209.429.139.299.292.97%7,688,877
Nov 19, 20259.049.128.979.029.020.16%5,479,841
Nov 18, 20259.129.198.969.019.01-2.83%5,255,604
Nov 17, 20259.259.349.219.279.27-0.09%4,831,069
Nov 14, 20259.479.489.229.289.28-2.97%6,068,619
Nov 13, 20259.649.699.559.569.56-0.44%4,290,398
Nov 12, 20259.399.639.399.609.602.72%10,240,200
Nov 11, 20259.249.369.219.359.351.52%8,566,413
Nov 10, 20259.179.219.109.219.211.81%5,499,712
Nov 7, 20259.279.319.029.059.05-2.44%6,877,678
Nov 6, 20259.159.299.109.279.271.80%7,544,438
Nov 5, 20258.969.118.929.119.11-0.78%5,491,657
Nov 4, 20259.119.188.999.189.040.68%52,432,850
Nov 3, 20259.209.369.119.128.98-0.48%84,160,880
Oct 31, 20258.959.238.839.169.031.39%9,713,582
Oct 30, 20259.109.148.939.048.90-0.18%10,853,140
Oct 29, 20258.949.098.889.058.921.55%5,461,466
Oct 28, 20258.858.918.828.918.780.72%7,008,204
Oct 27, 20258.868.908.838.858.720.48%4,746,794
Oct 24, 20258.818.878.748.818.680.78%5,074,037
Oct 23, 20258.898.898.708.748.61-1.67%4,663,713
Oct 22, 20258.838.928.758.898.760.61%4,556,503
Oct 21, 20258.949.008.838.838.70-0.81%4,899,217
Oct 20, 20258.848.998.808.918.772.56%6,860,893
Oct 17, 20258.738.868.578.688.56-3.12%10,365,330
Oct 16, 20259.169.198.878.968.83-1.23%6,175,587
Oct 15, 20259.149.289.089.088.94-0.29%5,192,612
Oct 14, 20258.959.108.919.108.971.34%5,503,143
Oct 13, 20259.039.158.978.988.85-0.22%3,355,660
Oct 10, 20259.029.169.009.008.87-0.33%8,921,534
Oct 9, 20259.099.109.019.038.90-0.42%3,811,719
Oct 8, 20258.929.128.929.078.941.75%3,332,057
Oct 7, 20258.938.998.898.918.78-0.27%3,739,781
Oct 6, 20259.029.078.888.948.81-1.02%3,960,365
Oct 3, 20259.099.198.999.038.900.09%4,245,902
Oct 2, 20259.109.169.029.028.89-0.81%4,891,120
Oct 1, 20258.989.108.909.108.961.68%6,763,889
Sep 30, 20258.878.988.878.958.810.70%4,488,713
Sep 29, 20258.938.968.858.888.75-0.47%4,356,508
Sep 26, 20258.828.938.828.938.791.57%5,263,057
Sep 25, 20258.768.828.698.798.660.41%4,423,512
Sep 24, 20258.628.768.568.758.621.48%2,900,320
Sep 23, 20258.648.658.538.628.500.14%5,030,804
Sep 22, 20258.748.758.558.618.48-1.55%4,880,988
Sep 19, 20258.738.798.648.758.621.30%18,975,710
Sep 18, 20258.708.718.548.648.510.44%4,704,069
Sep 17, 20258.698.728.588.608.47-1.04%5,016,540
Sep 16, 20258.888.888.678.698.56-2.38%5,844,203
Sep 15, 20258.808.908.798.908.771.51%3,907,410
Sep 12, 20258.788.808.678.778.640.02%3,986,755
Sep 11, 20258.778.808.708.778.64-0.05%4,038,440
Sep 10, 20258.728.828.688.778.641.06%6,310,416
Sep 9, 20258.698.698.548.688.550.28%4,747,466
Sep 8, 20258.608.688.588.658.530.91%3,618,216
Sep 5, 20258.678.708.538.588.45-0.90%5,519,552
Sep 4, 20258.508.668.478.658.531.76%4,500,472
Sep 3, 20258.458.538.388.508.380.64%4,583,814
Sep 2, 20258.568.598.388.458.32-1.17%3,473,014
Sep 1, 20258.578.618.498.558.420.23%2,381,881
Aug 29, 20258.488.548.438.538.400.16%3,959,316
Aug 28, 20258.468.538.418.528.390.83%3,314,934
Aug 27, 20258.638.688.418.458.32-2.43%6,552,303
Aug 26, 20258.658.668.538.668.53-1.03%6,943,036
Aug 25, 20258.768.828.748.758.62-0.55%2,228,274
Aug 22, 20258.838.898.798.798.66-0.59%3,502,057
Aug 21, 20258.718.858.718.858.711.33%9,557,367
Aug 20, 20258.748.798.688.738.60-0.57%3,303,441
Aug 19, 20258.808.858.778.788.65-0.27%5,159,713
Aug 18, 20258.768.808.698.808.67-0.07%4,267,665
Aug 15, 20258.878.898.788.818.68-0.11%3,871,165
Aug 14, 20258.768.828.758.828.690.62%4,098,999
Aug 13, 20258.718.798.718.778.640.85%3,157,933
Aug 12, 20258.658.748.638.698.560.95%5,950,995
Aug 11, 20258.648.678.438.618.48-0.05%5,507,639
Aug 8, 20258.548.628.548.618.490.94%4,864,554
Aug 7, 20258.498.598.438.538.410.92%5,017,983
Aug 6, 20258.408.478.348.468.330.79%5,202,594
Aug 5, 20258.378.408.278.398.270.72%4,986,933
Aug 4, 20258.188.378.178.338.212.69%5,024,279
Aug 1, 20258.188.278.038.117.99-1.67%5,388,956
Jul 31, 20258.298.388.178.258.130.05%6,897,901
Jul 30, 20257.908.267.858.258.123.05%9,123,518
Jul 29, 20257.908.077.878.007.881.63%5,697,384
Jul 28, 20257.948.047.837.877.760.23%5,765,571
Jul 25, 20257.907.927.837.867.74-1.01%4,083,242
Jul 24, 20257.778.017.767.947.823.82%12,709,990
Jul 23, 20257.577.647.497.647.531.51%8,363,312
Jul 22, 20257.507.547.437.537.420.40%6,290,836
Jul 21, 20257.417.507.357.507.390.64%4,748,119