CaixaBank, S.A. (ETR:48CA)
Germany
· Delayed Price · Currency is EUR 10.58
-0.02 (-0.14%)
Last updated: Apr 29, 2026, 8:02 AM CET
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | - | -0.33% | - |
| Apr 28, 2026 | 10.52 | 10.62 | 10.52 | 10.62 | 10.62 | 2.76% | 43 |
| Apr 27, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.29% | 16 |
| Apr 24, 2026 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | -0.86% | 177 |
| Apr 23, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.18% | 16 |
| Apr 22, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.67% | 15 |
| Apr 21, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.70% | 16 |
| Apr 20, 2026 | 10.75 | 10.79 | 10.75 | 10.79 | 10.79 | -0.28% | 45 |
| Apr 17, 2026 | 10.74 | 10.85 | 10.74 | 10.82 | 10.82 | 1.55% | 514 |
| Apr 16, 2026 | 10.74 | 10.74 | 10.66 | 10.66 | 10.66 | -1.34% | 19 |
| Apr 15, 2026 | 10.83 | 10.83 | 10.80 | 10.80 | 10.80 | 1.55% | 28 |
| Apr 14, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | -0.09% | 21 |
| Apr 13, 2026 | 10.53 | 10.65 | 10.52 | 10.65 | 10.65 | 0.33% | 128 |
| Apr 10, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.63% | 15 |
| Apr 9, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.00% | 20 |
| Apr 8, 2026 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | 3.94% | 1,007 |
| Apr 7, 2026 | 10.22 | 10.22 | 10.15 | 10.15 | 10.15 | -2.87% | 1,115 |
| Apr 2, 2026 | 10.38 | 10.45 | 10.28 | 10.45 | 10.18 | -0.90% | 7,485 |
| Apr 1, 2026 | 10.53 | 10.55 | 10.51 | 10.54 | 10.27 | 3.69% | 3,215 |
| Mar 31, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 9.90 | 0.69% | 24 |
| Mar 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.84 | -0.15% | 38 |
| Mar 27, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 9.85 | -0.44% | 28 |
| Mar 26, 2026 | 10.20 | 10.20 | 10.16 | 10.16 | 9.89 | -1.31% | 45 |
| Mar 25, 2026 | 10.33 | 10.33 | 10.29 | 10.29 | 10.02 | 0.54% | 73 |
| Mar 24, 2026 | 10.29 | 10.29 | 10.04 | 10.24 | 9.97 | 0.49% | 1,698 |
| Mar 23, 2026 | 10.16 | 10.34 | 10.16 | 10.19 | 9.92 | 1.95% | 27,012 |
| Mar 20, 2026 | 10.15 | 10.15 | 9.96 | 9.99 | 9.73 | -0.89% | 848 |
| Mar 19, 2026 | 10.01 | 10.17 | 9.95 | 10.08 | 9.82 | -1.47% | 569 |
| Mar 18, 2026 | 10.14 | 10.24 | 10.14 | 10.23 | 9.97 | 2.75% | 2,392 |
| Mar 17, 2026 | 10.05 | 10.05 | 9.96 | 9.96 | 9.70 | 1.26% | 517 |
| Mar 16, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.58 | 0.14% | 32 |
| Mar 13, 2026 | 9.67 | 9.85 | 9.67 | 9.82 | 9.57 | 0.04% | 3,507 |
| Mar 12, 2026 | 10.24 | 10.24 | 9.81 | 9.81 | 9.56 | -3.83% | 1,662 |
| Mar 11, 2026 | 10.21 | 10.24 | 10.21 | 10.21 | 9.94 | 0.05% | 42 |
| Mar 10, 2026 | 10.23 | 10.23 | 10.20 | 10.20 | 9.94 | 1.75% | 7,417 |
| Mar 9, 2026 | 9.95 | 10.03 | 9.94 | 10.03 | 9.77 | 1.37% | 30 |
| Mar 6, 2026 | 10.05 | 10.05 | 9.87 | 9.89 | 9.64 | -1.49% | 665 |
| Mar 5, 2026 | 10.17 | 10.17 | 10.04 | 10.04 | 9.78 | -1.18% | 5,050 |
| Mar 4, 2026 | 9.73 | 10.16 | 9.73 | 10.16 | 9.90 | -1.31% | 3,878 |
| Mar 2, 2026 | 10.30 | 10.30 | 10.28 | 10.30 | 10.03 | -3.47% | 2,160 |
| Feb 27, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.39 | -3.40% | 4,704 |
| Feb 23, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 10.76 | 0.91% | 352 |
| Feb 20, 2026 | 10.78 | 10.97 | 10.78 | 10.94 | 10.66 | 2.92% | 7,000 |
| Feb 19, 2026 | 10.55 | 10.63 | 10.55 | 10.63 | 10.36 | -0.05% | 607 |
| Feb 18, 2026 | 10.59 | 10.64 | 10.59 | 10.64 | 10.36 | 3.45% | 7,498 |
| Feb 17, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.02 | 1.33% | 500 |
| Feb 16, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 9.88 | - | 2,000 |
| Feb 13, 2026 | 10.44 | 10.44 | 10.15 | 10.15 | 9.88 | -3.33% | 6,948 |
| Feb 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | -2.10% | 627 |
| Feb 11, 2026 | 10.76 | 10.76 | 10.70 | 10.72 | 10.44 | -1.20% | 12,565 |
| Feb 6, 2026 | 10.99 | 10.99 | 10.85 | 10.85 | 10.57 | -5.20% | 1,601 |
| Feb 4, 2026 | 11.40 | 11.50 | 11.40 | 11.45 | 11.15 | 0.70% | 2,354 |
| Feb 3, 2026 | 11.43 | 11.47 | 11.37 | 11.37 | 11.07 | - | 3,071 |
| Feb 2, 2026 | 11.17 | 11.40 | 11.15 | 11.37 | 11.07 | 2.25% | 8,115 |
| Jan 30, 2026 | 11.03 | 11.15 | 11.03 | 11.12 | 10.83 | 6.87% | 752 |
| Jan 29, 2026 | 10.64 | 10.64 | 10.40 | 10.40 | 10.13 | -4.15% | 6,207 |
| Jan 27, 2026 | 10.82 | 10.85 | 10.77 | 10.85 | 10.57 | 1.40% | 8,648 |
| Jan 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.42 | 1.86% | 51 |
| Jan 23, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.23 | -0.90% | 990 |
| Jan 22, 2026 | 10.68 | 10.68 | 10.50 | 10.60 | 10.33 | -0.33% | 1,513 |
| Jan 21, 2026 | 10.55 | 10.67 | 10.55 | 10.64 | 10.36 | 0.33% | 1,608 |
| Jan 20, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 10.33 | -0.70% | 5,460 |
| Jan 19, 2026 | 10.51 | 10.68 | 10.51 | 10.68 | 10.40 | 0.47% | 1,840 |
| Jan 16, 2026 | 10.58 | 10.63 | 10.58 | 10.63 | 10.35 | -0.47% | 1,002 |
| Jan 15, 2026 | 10.82 | 10.82 | 10.65 | 10.68 | 10.40 | -1.57% | 676 |
| Jan 14, 2026 | 10.83 | 10.85 | 10.81 | 10.85 | 10.57 | 0.65% | 7,105 |
| Jan 13, 2026 | 10.79 | 10.79 | 10.73 | 10.78 | 10.50 | 1.41% | 300 |
| Jan 12, 2026 | 10.42 | 10.63 | 10.40 | 10.63 | 10.35 | 1.24% | 937 |
| Jan 9, 2026 | 10.59 | 10.59 | 10.50 | 10.50 | 10.22 | 0.57% | 90 |
| Jan 8, 2026 | 10.40 | 10.44 | 10.40 | 10.44 | 10.17 | 0.82% | 3,857 |
| Jan 7, 2026 | 10.37 | 10.40 | 10.34 | 10.35 | 10.08 | -1.15% | 6,386 |
| Jan 6, 2026 | 10.67 | 10.67 | 10.47 | 10.47 | 10.20 | -1.09% | 1,944 |
| Jan 5, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.31 | - | 500 |
| Jan 2, 2026 | 10.43 | 10.59 | 10.43 | 10.59 | 10.31 | 1.39% | 2,619 |
| Dec 30, 2025 | 10.40 | 10.47 | 10.40 | 10.44 | 10.17 | 0.68% | 209 |
| Dec 29, 2025 | 10.47 | 10.47 | 10.37 | 10.37 | 10.10 | -0.91% | 6,967 |
| Dec 23, 2025 | 10.37 | 10.47 | 10.37 | 10.47 | 10.20 | 1.01% | 3,249 |
| Dec 22, 2025 | 10.43 | 10.43 | 10.36 | 10.36 | 10.09 | -0.81% | 3,615 |
| Dec 19, 2025 | 10.43 | 10.47 | 10.43 | 10.45 | 10.18 | 0.67% | 12,200 |
| Dec 18, 2025 | 10.23 | 10.38 | 10.23 | 10.38 | 10.11 | 1.52% | 11,790 |
| Dec 17, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 9.96 | -0.29% | 4,494 |
| Dec 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.99 | 1.59% | 1,020 |
| Dec 15, 2025 | 10.06 | 10.09 | 10.06 | 10.09 | 9.83 | -1.37% | 519 |
| Dec 12, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 9.97 | 0.24% | 27 |
| Dec 11, 2025 | 10.15 | 10.21 | 10.15 | 10.21 | 9.94 | 1.69% | 358 |
| Dec 10, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 9.78 | 0.59% | 1,944 |
| Dec 9, 2025 | 9.91 | 9.98 | 9.91 | 9.98 | 9.72 | 1.38% | 644 |
| Dec 8, 2025 | 9.86 | 9.86 | 9.84 | 9.84 | 9.59 | -1.28% | 16 |
| Dec 5, 2025 | 10.01 | 10.02 | 9.92 | 9.97 | 9.71 | 0.40% | 2,466 |
| Dec 4, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.67 | 0.59% | 18 |
| Dec 3, 2025 | 10.00 | 10.01 | 9.87 | 9.87 | 9.62 | -0.38% | 396 |
| Dec 2, 2025 | 9.93 | 9.93 | 9.91 | 9.91 | 9.65 | 1.64% | 56 |
| Dec 1, 2025 | 9.71 | 9.75 | 9.71 | 9.75 | 9.50 | 1.69% | 95 |
| Nov 28, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.34 | 0.82% | 6 |
| Nov 27, 2025 | 9.50 | 9.51 | 9.50 | 9.51 | 9.26 | -0.21% | 115 |
| Nov 26, 2025 | 9.42 | 9.53 | 9.42 | 9.53 | 9.28 | 2.25% | 524 |
| Nov 25, 2025 | 9.21 | 9.32 | 9.21 | 9.32 | 9.08 | -0.11% | 967 |
| Nov 24, 2025 | 9.35 | 9.35 | 9.21 | 9.33 | 9.09 | -0.45% | 2,702 |
| Nov 20, 2025 | 9.38 | 9.38 | 9.29 | 9.37 | 9.13 | 5.83% | 41 |
| Nov 19, 2025 | 9.01 | 9.07 | 8.85 | 8.85 | 8.63 | -4.32% | 437 |