CaixaBank, S.A. (FRA:48CA)
Germany
· Delayed Price · Currency is EUR 10.03
+0.19 (1.95%)
At close: Dec 5, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.10 | 10.10 | 10.01 | 10.03 | 10.03 | 1.95% | 1,003 |
| Dec 4, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.96% | - |
| Dec 3, 2025 | 9.94 | 10.04 | 9.94 | 10.04 | 10.04 | 0.37% | 10 |
| Dec 2, 2025 | 9.66 | 10.00 | 9.66 | 10.00 | 10.00 | 2.23% | 200 |
| Dec 1, 2025 | 9.58 | 9.78 | 9.58 | 9.78 | 9.78 | 2.90% | 1,200 |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.36% | - |
| Nov 27, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.02% | - |
| Nov 26, 2025 | 9.38 | 9.47 | 9.38 | 9.47 | 9.47 | 1.07% | 800 |
| Nov 25, 2025 | 9.18 | 9.37 | 9.18 | 9.37 | 9.37 | 2.25% | 130 |
| Nov 24, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.81% | - |
| Nov 21, 2025 | 9.05 | 9.09 | 9.05 | 9.09 | 9.09 | 0.09% | 700 |
| Nov 20, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.53% | - |
| Nov 19, 2025 | 8.96 | 9.13 | 8.96 | 9.13 | 9.13 | 4.03% | 100 |
| Nov 18, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -5.60% | - |
| Nov 17, 2025 | 9.22 | 9.29 | 9.22 | 9.29 | 9.29 | -1.82% | 1,070 |
| Nov 14, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.58% | - |
| Nov 13, 2025 | 9.55 | 9.62 | 9.55 | 9.62 | 9.62 | 3.80% | 2 |
| Nov 12, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.58% | - |
| Nov 11, 2025 | 9.16 | 9.32 | 9.16 | 9.32 | 9.32 | 1.86% | 172 |
| Nov 10, 2025 | 9.11 | 9.15 | 9.11 | 9.15 | 9.15 | -0.46% | 770 |
| Nov 7, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 2.52% | 123 |
| Nov 6, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.20% | - |
| Nov 5, 2025 | 8.88 | 8.95 | 8.88 | 8.95 | 8.95 | -2.04% | 50 |
| Nov 4, 2025 | 8.97 | 9.13 | 8.97 | 9.13 | 9.00 | -1.81% | 2 |
| Nov 3, 2025 | 9.27 | 9.30 | 9.27 | 9.30 | 9.16 | 1.77% | 425 |
| Oct 31, 2025 | 9.04 | 9.18 | 9.04 | 9.14 | 9.00 | 1.17% | 32 |
| Oct 30, 2025 | 8.97 | 9.03 | 8.97 | 9.03 | 8.90 | 2.17% | - |
| Oct 29, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.71 | 0.52% | - |
| Oct 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.67 | 0.18% | - |
| Oct 27, 2025 | 8.79 | 8.90 | 8.78 | 8.78 | 8.65 | 0.14% | 2,250 |
| Oct 24, 2025 | 8.70 | 8.77 | 8.70 | 8.77 | 8.64 | -0.70% | 400 |
| Oct 23, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.70 | 1.17% | - |
| Oct 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.60 | -0.93% | - |
| Oct 21, 2025 | 8.82 | 8.85 | 8.81 | 8.81 | 8.68 | 0.11% | 2,566 |
| Oct 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.67 | 0.92% | 513 |
| Oct 17, 2025 | 8.86 | 8.86 | 8.56 | 8.72 | 8.59 | -2.02% | 1,882 |
| Oct 16, 2025 | 8.98 | 8.98 | 8.90 | 8.90 | 8.77 | -2.31% | 10 |
| Oct 15, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.97 | 0.40% | - |
| Oct 14, 2025 | 8.97 | 9.07 | 8.97 | 9.07 | 8.94 | -0.68% | 13 |
| Oct 13, 2025 | 8.84 | 9.16 | 8.84 | 9.14 | 9.00 | -0.15% | 3,005 |
| Oct 10, 2025 | 8.98 | 9.15 | 8.98 | 9.15 | 9.01 | 0.57% | 1,644 |
| Oct 9, 2025 | 9.09 | 9.10 | 9.09 | 9.10 | 8.96 | 2.83% | 3 |
| Oct 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.72 | -0.45% | - |
| Oct 7, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.76 | -1.90% | - |
| Oct 6, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.93 | 0.29% | - |
| Oct 3, 2025 | 8.98 | 9.07 | 8.98 | 9.03 | 8.90 | 0.74% | 579 |
| Oct 2, 2025 | 9.09 | 9.09 | 8.97 | 8.97 | 8.83 | -0.84% | - |
| Oct 1, 2025 | 8.85 | 9.04 | 8.85 | 9.04 | 8.91 | 3.53% | 130 |
| Sep 30, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.61 | -1.73% | - |
| Sep 29, 2025 | 8.98 | 8.98 | 8.89 | 8.89 | 8.76 | 1.58% | 323 |
| Sep 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | -0.11% | - |
| Sep 25, 2025 | 8.78 | 8.78 | 8.76 | 8.76 | 8.63 | 1.77% | 2,520 |
| Sep 24, 2025 | 8.55 | 8.61 | 8.55 | 8.61 | 8.48 | 0.33% | 2,350 |
| Sep 23, 2025 | 8.56 | 8.58 | 8.56 | 8.58 | 8.45 | -1.63% | 320 |
| Sep 22, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.59 | 1.77% | - |
| Sep 19, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.44 | -1.15% | - |
| Sep 18, 2025 | 8.60 | 8.67 | 8.60 | 8.67 | 8.54 | -0.12% | 3 |
| Sep 17, 2025 | 8.70 | 8.70 | 8.68 | 8.68 | 8.55 | -1.68% | 500 |
| Sep 16, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.70 | -0.02% | - |
| Sep 15, 2025 | 8.73 | 8.83 | 8.73 | 8.83 | 8.70 | -0.45% | - |
| Sep 12, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.74 | 1.42% | 12 |
| Sep 11, 2025 | 8.67 | 8.75 | 8.67 | 8.75 | 8.62 | -0.11% | 1 |
| Sep 10, 2025 | 8.64 | 8.76 | 8.64 | 8.76 | 8.63 | 2.36% | 129 |
| Sep 9, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.43 | -1.29% | - |
| Sep 8, 2025 | 8.51 | 8.67 | 8.51 | 8.67 | 8.54 | 0.53% | 3 |
| Sep 5, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.49 | 0.72% | - |
| Sep 4, 2025 | 8.45 | 8.56 | 8.45 | 8.56 | 8.43 | 1.57% | 350 |
| Sep 3, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.30 | -0.75% | - |
| Sep 2, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.37 | -0.77% | 17 |
| Sep 1, 2025 | 8.54 | 8.56 | 8.54 | 8.56 | 8.43 | 1.11% | 17 |
| Aug 29, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.34 | 1.61% | - |
| Aug 28, 2025 | 8.39 | 8.40 | 8.33 | 8.33 | 8.21 | -3.23% | 741 |
| Aug 27, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.48 | 0.44% | - |
| Aug 26, 2025 | 8.64 | 8.64 | 8.57 | 8.57 | 8.44 | -1.95% | 30 |
| Aug 25, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.61 | 0.14% | - |
| Aug 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.60 | 0.48% | - |
| Aug 21, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.56 | 0.21% | - |
| Aug 20, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.54 | -1.75% | - |
| Aug 19, 2025 | 8.73 | 8.82 | 8.73 | 8.82 | 8.69 | 0.64% | 3 |
| Aug 18, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.64 | -1.24% | - |
| Aug 15, 2025 | 8.78 | 8.88 | 8.78 | 8.88 | 8.74 | 1.05% | 570 |
| Aug 14, 2025 | 8.73 | 8.78 | 8.73 | 8.78 | 8.65 | 0.14% | 1,450 |
| Aug 13, 2025 | 8.73 | 8.77 | 8.73 | 8.77 | 8.64 | 1.72% | 800 |
| Aug 12, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.50 | 0.09% | - |
| Aug 11, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.49 | 1.80% | - |
| Aug 8, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.34 | -1.17% | 2,900 |
| Aug 7, 2025 | 8.42 | 8.56 | 8.42 | 8.56 | 8.44 | 1.16% | 2,900 |
| Aug 6, 2025 | 8.37 | 8.47 | 8.34 | 8.47 | 8.34 | 1.63% | 1 |
| Aug 5, 2025 | 8.29 | 8.33 | 8.29 | 8.33 | 8.21 | 1.68% | - |
| Aug 4, 2025 | 8.14 | 8.19 | 8.14 | 8.19 | 8.07 | 0.59% | - |
| Aug 1, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.02 | -2.14% | - |
| Jul 31, 2025 | 8.18 | 8.32 | 8.18 | 8.32 | 8.20 | 5.24% | 50 |
| Jul 30, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.79 | -1.00% | - |
| Jul 29, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.87 | 2.02% | 15 |
| Jul 28, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.71 | - | - |
| Jul 25, 2025 | 7.85 | 7.85 | 7.83 | 7.83 | 7.71 | 1.37% | 342 |
| Jul 24, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.61 | 2.41% | 171 |
| Jul 23, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.43 | 1.53% | - |
| Jul 22, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.32 | 0.98% | - |
| Jul 21, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.25 | -2.39% | - |