CaixaBank, S.A. (BME:CABK)
Spain
· Delayed Price · Currency is EUR 10.61
+0.25 (2.41%)
Apr 28, 2026, 5:43 PM CET
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.46 | 10.62 | 10.45 | 10.61 | 10.61 | 2.41% | 5,959,632 |
| Apr 27, 2026 | 10.40 | 10.45 | 10.33 | 10.36 | 10.36 | -0.10% | 3,012,486 |
| Apr 24, 2026 | 10.40 | 10.44 | 10.30 | 10.37 | 10.37 | -0.91% | 6,041,115 |
| Apr 23, 2026 | 10.54 | 10.55 | 10.41 | 10.47 | 10.47 | -1.32% | 5,227,342 |
| Apr 22, 2026 | 10.82 | 10.85 | 10.58 | 10.61 | 10.61 | -1.76% | 5,095,203 |
| Apr 21, 2026 | 10.80 | 10.92 | 10.75 | 10.80 | 10.80 | 0.42% | 7,003,263 |
| Apr 20, 2026 | 10.65 | 10.80 | 10.64 | 10.75 | 10.75 | -0.97% | 11,658,130 |
| Apr 17, 2026 | 10.65 | 10.88 | 10.60 | 10.86 | 10.86 | 1.88% | 26,693,420 |
| Apr 16, 2026 | 10.86 | 10.89 | 10.66 | 10.66 | 10.66 | -1.89% | 9,753,483 |
| Apr 15, 2026 | 10.84 | 10.87 | 10.77 | 10.86 | 10.86 | 0.84% | 4,926,816 |
| Apr 14, 2026 | 10.74 | 10.77 | 10.59 | 10.77 | 10.77 | 1.27% | 8,864,755 |
| Apr 13, 2026 | 10.50 | 10.65 | 10.30 | 10.64 | 10.64 | -0.19% | 6,408,924 |
| Apr 10, 2026 | 10.60 | 10.68 | 10.51 | 10.66 | 10.66 | 1.19% | 9,805,925 |
| Apr 9, 2026 | 10.60 | 10.64 | 10.45 | 10.53 | 10.53 | -0.99% | 6,456,650 |
| Apr 8, 2026 | 10.60 | 10.78 | 10.43 | 10.64 | 10.64 | 5.19% | 10,178,027 |
| Apr 7, 2026 | 10.20 | 10.33 | 10.08 | 10.11 | 10.11 | -2.60% | 8,058,577 |
| Apr 2, 2026 | 10.30 | 10.48 | 10.23 | 10.38 | 10.11 | -1.00% | 61,476,890 |
| Apr 1, 2026 | 10.48 | 10.66 | 10.43 | 10.49 | 10.21 | 3.15% | 46,698,600 |
| Mar 31, 2026 | 10.16 | 10.30 | 10.09 | 10.17 | 9.90 | - | 8,598,220 |
| Mar 30, 2026 | 10.00 | 10.20 | 10.00 | 10.17 | 9.90 | 1.14% | 12,974,730 |
| Mar 27, 2026 | 10.22 | 10.27 | 10.02 | 10.05 | 9.79 | -1.08% | 6,207,936 |
| Mar 26, 2026 | 10.29 | 10.37 | 10.14 | 10.16 | 9.90 | -1.93% | 6,574,706 |
| Mar 25, 2026 | 10.39 | 10.41 | 10.22 | 10.36 | 10.09 | 1.57% | 6,239,435 |
| Mar 24, 2026 | 10.24 | 10.32 | 10.02 | 10.20 | 9.94 | -0.24% | 6,748,779 |
| Mar 23, 2026 | 9.75 | 10.38 | 9.67 | 10.23 | 9.96 | 2.81% | 13,472,320 |
| Mar 20, 2026 | 10.22 | 10.26 | 9.90 | 9.95 | 9.69 | -1.48% | 16,041,390 |
| Mar 19, 2026 | 10.09 | 10.20 | 9.91 | 10.10 | 9.83 | -1.70% | 10,665,690 |
| Mar 18, 2026 | 10.14 | 10.31 | 10.03 | 10.27 | 10.00 | 2.95% | 9,228,177 |
| Mar 17, 2026 | 9.82 | 10.10 | 9.81 | 9.98 | 9.72 | 1.36% | 7,481,132 |
| Mar 16, 2026 | 9.77 | 9.93 | 9.68 | 9.84 | 9.59 | 0.37% | 6,860,811 |
| Mar 13, 2026 | 9.80 | 10.00 | 9.69 | 9.81 | 9.55 | -0.71% | 10,024,330 |
| Mar 12, 2026 | 10.18 | 10.25 | 9.79 | 9.88 | 9.62 | -3.55% | 14,323,650 |
| Mar 11, 2026 | 10.08 | 10.36 | 10.08 | 10.24 | 9.97 | - | 7,949,295 |
| Mar 10, 2026 | 10.34 | 10.34 | 10.09 | 10.24 | 9.97 | 2.89% | 8,580,967 |
| Mar 9, 2026 | 9.53 | 10.04 | 9.49 | 9.95 | 9.69 | 0.83% | 11,527,170 |
| Mar 6, 2026 | 10.08 | 10.13 | 9.71 | 9.87 | 9.61 | -1.74% | 9,604,497 |
| Mar 5, 2026 | 10.18 | 10.35 | 9.99 | 10.05 | 9.78 | -0.84% | 9,015,339 |
| Mar 4, 2026 | 9.82 | 10.25 | 9.64 | 10.13 | 9.87 | 1.46% | 16,281,140 |
| Mar 3, 2026 | 10.17 | 10.21 | 9.82 | 9.98 | 9.73 | -2.97% | 12,396,000 |
| Mar 2, 2026 | 10.05 | 10.35 | 10.02 | 10.29 | 10.02 | -2.19% | 8,391,310 |
| Feb 27, 2026 | 10.64 | 10.78 | 10.49 | 10.52 | 10.25 | -1.17% | 16,156,300 |
| Feb 26, 2026 | 10.63 | 10.65 | 10.52 | 10.65 | 10.37 | 0.28% | 11,685,760 |
| Feb 25, 2026 | 10.80 | 10.87 | 10.57 | 10.62 | 10.34 | -0.42% | 16,010,940 |
| Feb 24, 2026 | 10.87 | 10.89 | 10.59 | 10.66 | 10.38 | -2.78% | 8,596,645 |
| Feb 23, 2026 | 11.00 | 11.13 | 10.93 | 10.97 | 10.68 | - | 7,630,769 |
| Feb 20, 2026 | 10.70 | 11.00 | 10.69 | 10.97 | 10.68 | 2.48% | 10,284,710 |
| Feb 19, 2026 | 10.61 | 10.70 | 10.54 | 10.70 | 10.42 | 1.37% | 9,400,751 |
| Feb 18, 2026 | 10.35 | 10.70 | 10.34 | 10.56 | 10.28 | 2.73% | 8,885,856 |
| Feb 17, 2026 | 10.05 | 10.32 | 10.04 | 10.28 | 10.01 | 1.63% | 9,040,099 |
| Feb 16, 2026 | 10.11 | 10.26 | 10.10 | 10.11 | 9.85 | 0.95% | 6,339,222 |
| Feb 13, 2026 | 10.46 | 10.51 | 9.98 | 10.02 | 9.76 | -4.53% | 13,777,920 |
| Feb 12, 2026 | 10.80 | 10.94 | 10.49 | 10.49 | 10.22 | -2.28% | 5,083,107 |
| Feb 11, 2026 | 10.89 | 10.95 | 10.61 | 10.74 | 10.46 | -1.33% | 5,318,936 |
| Feb 10, 2026 | 11.00 | 11.14 | 10.85 | 10.88 | 10.60 | -1.09% | 12,340,950 |
| Feb 9, 2026 | 10.98 | 11.10 | 10.88 | 11.00 | 10.71 | 1.20% | 4,653,057 |
| Feb 6, 2026 | 10.87 | 10.99 | 10.82 | 10.87 | 10.59 | -0.64% | 4,918,413 |
| Feb 5, 2026 | 11.40 | 11.44 | 10.89 | 10.94 | 10.66 | -4.12% | 7,881,818 |
| Feb 4, 2026 | 11.45 | 11.58 | 11.40 | 11.41 | 11.11 | 0.09% | 7,199,897 |
| Feb 3, 2026 | 11.45 | 11.52 | 11.36 | 11.40 | 11.10 | -0.09% | 6,307,248 |
| Feb 2, 2026 | 11.10 | 11.41 | 11.06 | 11.41 | 11.11 | 2.29% | 9,597,699 |
| Jan 30, 2026 | 10.64 | 11.16 | 10.62 | 11.16 | 10.87 | 6.75% | 17,005,230 |
| Jan 29, 2026 | 10.71 | 10.72 | 10.37 | 10.45 | 10.18 | -1.51% | 10,950,530 |
| Jan 28, 2026 | 10.87 | 10.88 | 10.61 | 10.61 | 10.34 | -2.17% | 5,391,607 |
| Jan 27, 2026 | 10.77 | 10.87 | 10.74 | 10.85 | 10.56 | 1.36% | 6,528,930 |
| Jan 26, 2026 | 10.51 | 10.73 | 10.50 | 10.70 | 10.42 | 1.76% | 4,261,316 |
| Jan 23, 2026 | 10.60 | 10.67 | 10.47 | 10.52 | 10.24 | -0.85% | 4,331,040 |
| Jan 22, 2026 | 10.79 | 10.80 | 10.47 | 10.61 | 10.33 | -0.14% | 5,944,112 |
| Jan 21, 2026 | 10.54 | 10.68 | 10.41 | 10.62 | 10.34 | 0.28% | 5,367,198 |
| Jan 20, 2026 | 10.62 | 10.72 | 10.45 | 10.59 | 10.32 | -1.17% | 5,384,495 |
| Jan 19, 2026 | 10.50 | 10.72 | 10.47 | 10.72 | 10.44 | 0.09% | 4,043,980 |
| Jan 16, 2026 | 10.63 | 10.71 | 10.53 | 10.71 | 10.43 | 0.90% | 5,522,469 |
| Jan 15, 2026 | 10.85 | 10.86 | 10.58 | 10.61 | 10.34 | -1.80% | 6,040,274 |
| Jan 14, 2026 | 10.77 | 10.91 | 10.73 | 10.81 | 10.52 | 0.70% | 6,057,460 |
| Jan 13, 2026 | 10.65 | 10.80 | 10.65 | 10.73 | 10.45 | 0.94% | 5,023,960 |
| Jan 12, 2026 | 10.46 | 10.65 | 10.34 | 10.63 | 10.35 | 1.09% | 4,021,830 |
| Jan 9, 2026 | 10.48 | 10.67 | 10.45 | 10.52 | 10.24 | 0.62% | 4,270,979 |
| Jan 8, 2026 | 10.32 | 10.47 | 10.28 | 10.45 | 10.18 | 1.16% | 3,482,733 |
| Jan 7, 2026 | 10.52 | 10.52 | 10.31 | 10.33 | 10.06 | -2.04% | 7,011,543 |
| Jan 6, 2026 | 10.66 | 10.71 | 10.51 | 10.55 | 10.27 | -0.66% | 4,465,884 |
| Jan 5, 2026 | 10.68 | 10.72 | 10.38 | 10.62 | 10.34 | -0.09% | 6,720,646 |
| Jan 2, 2026 | 10.45 | 10.64 | 10.39 | 10.63 | 10.35 | 1.72% | 7,480,386 |
| Dec 31, 2025 | 10.40 | 10.47 | 10.40 | 10.45 | 10.17 | 0.14% | 1,884,629 |
| Dec 30, 2025 | 10.35 | 10.49 | 10.34 | 10.43 | 10.16 | 0.72% | 3,500,787 |
| Dec 29, 2025 | 10.42 | 10.48 | 10.36 | 10.36 | 10.09 | -0.34% | 4,277,856 |
| Dec 24, 2025 | 10.38 | 10.45 | 10.38 | 10.39 | 10.12 | -0.38% | 741,429 |
| Dec 23, 2025 | 10.35 | 10.48 | 10.30 | 10.43 | 10.16 | 0.77% | 4,173,066 |
| Dec 22, 2025 | 10.42 | 10.43 | 10.31 | 10.35 | 10.08 | -0.58% | 5,168,554 |
| Dec 19, 2025 | 10.46 | 10.48 | 10.37 | 10.41 | 10.14 | 0.10% | 9,557,163 |
| Dec 18, 2025 | 10.29 | 10.40 | 10.20 | 10.40 | 10.13 | 0.82% | 8,423,130 |
| Dec 17, 2025 | 10.21 | 10.34 | 10.21 | 10.32 | 10.05 | 1.53% | 8,801,839 |
| Dec 16, 2025 | 10.14 | 10.26 | 10.13 | 10.16 | 9.90 | 0.30% | 4,264,779 |
| Dec 15, 2025 | 10.00 | 10.15 | 10.00 | 10.13 | 9.87 | 2.16% | 4,603,098 |
| Dec 12, 2025 | 10.22 | 10.28 | 9.92 | 9.92 | 9.66 | -2.50% | 4,415,470 |
| Dec 11, 2025 | 10.04 | 10.21 | 9.97 | 10.17 | 9.91 | 1.50% | 4,291,805 |
| Dec 10, 2025 | 9.95 | 10.06 | 9.92 | 10.02 | 9.76 | 0.70% | 4,020,452 |
| Dec 9, 2025 | 9.97 | 10.03 | 9.87 | 9.95 | 9.69 | 0.28% | 4,882,333 |
| Dec 8, 2025 | 9.94 | 10.01 | 9.76 | 9.92 | 9.66 | 0.22% | 6,468,333 |
| Dec 5, 2025 | 10.10 | 10.16 | 9.90 | 9.90 | 9.64 | -1.59% | 4,194,841 |
| Dec 4, 2025 | 9.95 | 10.08 | 9.84 | 10.06 | 9.80 | 2.34% | 9,622,548 |
| Dec 3, 2025 | 9.93 | 10.06 | 9.83 | 9.83 | 9.58 | -0.87% | 10,519,490 |