CaixaBank, S.A. (FRA:48CA)
Germany
· Delayed Price · Currency is EUR 10.16
+0.45 (4.66%)
At close: Mar 9, 2026
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.60 | 9.61 | 9.60 | 9.61 | - | -1.01% | - |
| Mar 6, 2026 | 10.03 | 10.03 | 9.71 | 9.71 | 9.71 | -3.64% | 230 |
| Mar 5, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.83% | - |
| Mar 4, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.32% | - |
| Mar 3, 2026 | 10.12 | 10.13 | 9.89 | 9.93 | 9.93 | -3.44% | 18,244 |
| Mar 2, 2026 | 11.00 | 11.00 | 10.07 | 10.28 | 10.28 | -2.84% | 5,749 |
| Feb 27, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | 999 |
| Feb 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% | - |
| Feb 25, 2026 | 10.60 | 10.75 | 10.59 | 10.59 | 10.59 | -3.77% | 200 |
| Feb 24, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.01% | - |
| Feb 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.95% | - |
| Feb 20, 2026 | 10.55 | 11.00 | 10.55 | 11.00 | 11.00 | 6.08% | 704 |
| Feb 19, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.27% | - |
| Feb 18, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.53% | 34 |
| Feb 17, 2026 | 9.92 | 10.30 | 9.92 | 10.30 | 10.30 | 3.01% | 695 |
| Feb 16, 2026 | 10.01 | 10.25 | 9.99 | 9.99 | 9.99 | - | 3,387 |
| Feb 13, 2026 | 10.51 | 10.51 | 9.99 | 9.99 | 9.99 | -7.03% | 1,040 |
| Feb 12, 2026 | 10.74 | 10.76 | 10.74 | 10.75 | 10.75 | 0.37% | 110 |
| Feb 11, 2026 | 10.86 | 10.86 | 10.71 | 10.71 | 10.71 | -2.46% | 50 |
| Feb 10, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.14% | - |
| Feb 9, 2026 | 10.84 | 11.02 | 10.84 | 10.97 | 10.97 | 0.27% | 125 |
| Feb 6, 2026 | 10.85 | 10.94 | 10.85 | 10.94 | 10.94 | 0.64% | 2,018 |
| Feb 5, 2026 | 11.41 | 11.41 | 10.87 | 10.87 | 10.87 | -5.81% | 1,275 |
| Feb 4, 2026 | 11.32 | 11.57 | 11.32 | 11.54 | 11.54 | 1.05% | 2,030 |
| Feb 3, 2026 | 11.41 | 11.43 | 11.40 | 11.42 | 11.42 | 0.48% | 2,607 |
| Feb 2, 2026 | 10.85 | 11.36 | 10.85 | 11.36 | 11.36 | 3.70% | 4,327 |
| Jan 30, 2026 | 10.62 | 10.96 | 10.62 | 10.96 | 10.96 | 3.01% | 529 |
| Jan 29, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.39% | - |
| Jan 28, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.51% | - |
| Jan 27, 2026 | 10.65 | 10.84 | 10.65 | 10.84 | 10.84 | 4.78% | 123 |
| Jan 26, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.54% | - |
| Jan 23, 2026 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | 1.19% | 1 |
| Jan 22, 2026 | 10.65 | 10.65 | 10.49 | 10.49 | 10.49 | -1.55% | 5,000 |
| Jan 21, 2026 | 10.26 | 10.66 | 10.26 | 10.66 | 10.66 | 0.47% | 321 |
| Jan 20, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.66% | - |
| Jan 19, 2026 | 10.42 | 10.68 | 10.42 | 10.68 | 10.68 | 0.23% | 21 |
| Jan 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.28% | - |
| Jan 15, 2026 | 10.90 | 10.90 | 10.68 | 10.68 | 10.68 | 0.09% | 543 |
| Jan 14, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.42% | - |
| Jan 13, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.24% | - |
| Jan 12, 2026 | 10.46 | 10.60 | 10.41 | 10.60 | 10.60 | - | 2,435 |
| Jan 9, 2026 | 10.45 | 10.60 | 10.45 | 10.60 | 10.60 | 2.07% | 100 |
| Jan 8, 2026 | 10.25 | 10.39 | 10.25 | 10.39 | 10.39 | -0.10% | 100 |
| Jan 7, 2026 | 10.52 | 10.52 | 10.37 | 10.40 | 10.40 | -3.75% | 503 |
| Jan 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.27% | 1 |
| Jan 5, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.47% | - |
| Jan 2, 2026 | 10.36 | 10.51 | 10.36 | 10.51 | 10.51 | 0.14% | 1,000 |
| Dec 30, 2025 | 10.29 | 10.50 | 10.29 | 10.50 | 10.50 | 1.21% | 50 |
| Dec 29, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.24% | - |
| Dec 23, 2025 | 10.29 | 10.37 | 10.29 | 10.35 | 10.35 | -1.48% | 53 |
| Dec 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.05% | - |
| Dec 19, 2025 | 10.29 | 10.51 | 10.29 | 10.51 | 10.51 | 1.89% | 427 |
| Dec 18, 2025 | 10.25 | 10.31 | 10.25 | 10.31 | 10.31 | 1.93% | 105 |
| Dec 17, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.90% | - |
| Dec 16, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% | - |
| Dec 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -2.34% | - |
| Dec 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4.01% | - |
| Dec 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.20% | - |
| Dec 10, 2025 | 9.79 | 9.97 | 9.79 | 9.97 | 9.97 | 1.12% | 2,000 |
| Dec 9, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.04% | - |
| Dec 8, 2025 | 9.96 | 9.96 | 9.82 | 9.86 | 9.86 | -1.73% | 4,651 |
| 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 |