Skip to main content
CaixaBank, S.A. (BME:CABK)
Spain flag Spain · Delayed Price · Currency is EUR
10.29
-0.23 (-2.19%)
At close: Mar 2, 2026

CaixaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202610.0510.3510.0210.2910.29-2.19%5,581,352
Feb 27, 202610.6410.7810.4910.5210.52-1.17%16,156,300
Feb 26, 202610.6310.6510.5210.6510.650.28%11,685,760
Feb 25, 202610.8010.8710.5710.6210.62-0.42%16,010,940
Feb 24, 202610.8710.8910.5910.6610.66-2.78%8,579,841
Feb 23, 202611.0011.1310.9310.9710.97-7,630,769
Feb 20, 202610.7011.0010.6910.9710.972.48%10,284,710
Feb 19, 202610.6110.7010.5410.7010.701.37%9,397,341
Feb 18, 202610.3510.7010.3410.5610.562.73%8,885,856
Feb 17, 202610.0510.3210.0410.2810.281.63%9,040,099
Feb 16, 202610.1110.2610.1010.1110.110.95%6,339,222
Feb 13, 202610.4610.519.9810.0210.02-4.53%13,777,920
Feb 12, 202610.8010.9410.4910.4910.49-2.28%5,083,107
Feb 11, 202610.8910.9510.6110.7410.74-1.33%5,318,936
Feb 10, 202611.0011.1410.8510.8810.88-1.09%12,340,950
Feb 9, 202610.9811.1010.8811.0011.001.20%4,636,322
Feb 6, 202610.8710.9910.8210.8710.87-0.64%4,918,413
Feb 5, 202611.4011.4410.8910.9410.94-4.12%7,881,818
Feb 4, 202611.4511.5811.4011.4111.410.09%7,199,897
Feb 3, 202611.4511.5211.3611.4011.40-0.09%6,307,248
Feb 2, 202611.1011.4111.0611.4111.412.29%9,597,699
Jan 30, 202610.6411.1610.6211.1611.166.75%17,005,230
Jan 29, 202610.7110.7210.3710.4510.45-1.51%10,950,530
Jan 28, 202610.8710.8810.6110.6110.61-2.17%5,391,607
Jan 27, 202610.7710.8710.7410.8510.851.36%6,528,930
Jan 26, 202610.5110.7310.5010.7010.701.76%4,261,316
Jan 23, 202610.6010.6710.4710.5210.52-0.85%4,331,040
Jan 22, 202610.7910.8010.4710.6110.61-0.14%5,944,112
Jan 21, 202610.5410.6810.4110.6210.620.28%5,367,198
Jan 20, 202610.6210.7210.4510.5910.59-1.17%5,339,834
Jan 19, 202610.5010.7210.4710.7210.720.09%4,043,980
Jan 16, 202610.6310.7110.5310.7110.710.90%5,478,599
Jan 15, 202610.8510.8610.5810.6110.61-1.80%6,040,274
Jan 14, 202610.7710.9110.7310.8110.810.70%6,057,460
Jan 13, 202610.6510.8010.6510.7310.730.94%5,002,949
Jan 12, 202610.4610.6510.3410.6310.631.09%4,021,830
Jan 9, 202610.4810.6710.4510.5210.520.62%4,270,979
Jan 8, 202610.3210.4710.2810.4510.451.16%3,482,733
Jan 7, 202610.5210.5210.3110.3310.33-2.04%6,997,430
Jan 6, 202610.6610.7110.5110.5510.55-0.66%4,465,884
Jan 5, 202610.6810.7210.3810.6210.62-0.09%6,720,646
Jan 2, 202610.4510.6410.3910.6310.631.72%7,480,386
Dec 31, 202510.4010.4710.4010.4510.450.14%1,884,629
Dec 30, 202510.3510.4910.3410.4310.430.72%3,500,787
Dec 29, 202510.4210.4810.3610.3610.36-0.34%4,277,856
Dec 24, 202510.3810.4510.3810.3910.39-0.38%741,429
Dec 23, 202510.3510.4810.3010.4310.430.77%4,173,066
Dec 22, 202510.4210.4310.3110.3510.35-0.58%5,167,225
Dec 19, 202510.4610.4810.3710.4110.410.10%9,557,163
Dec 18, 202510.2910.4010.2010.4010.400.82%8,423,130
Dec 17, 202510.2110.3410.2110.3210.321.53%8,801,839
Dec 16, 202510.1410.2610.1310.1610.160.30%4,262,917
Dec 15, 202510.0010.1510.0010.1310.132.16%4,603,098
Dec 12, 202510.2210.289.929.929.92-2.50%4,415,470
Dec 11, 202510.0410.219.9710.1710.171.50%4,291,805
Dec 10, 20259.9510.069.9210.0210.020.70%4,017,183
Dec 9, 20259.9710.039.879.959.950.28%4,882,333
Dec 8, 20259.9410.019.769.929.920.22%6,451,735
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