CaixaBank, S.A. (FRA:48CA)
Germany
· Delayed Price · Currency is EUR 10.60
+0.33 (3.16%)
At close: Apr 28, 2026
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.33 | 10.60 | 10.33 | 10.60 | 10.60 | 3.16% | 27 |
| Apr 27, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.77% | - |
| Apr 24, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.10% | - |
| Apr 23, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -2.88% | - |
| Apr 22, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.37% | - |
| Apr 21, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.19% | - |
| Apr 20, 2026 | 10.62 | 10.76 | 10.62 | 10.76 | 10.76 | 1.22% | 956 |
| Apr 17, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.67% | - |
| Apr 16, 2026 | 10.89 | 10.89 | 10.81 | 10.81 | 10.81 | -0.09% | 2,727 |
| Apr 15, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.36% | 40 |
| Apr 14, 2026 | 10.62 | 10.67 | 10.62 | 10.67 | 10.67 | 1.86% | 101 |
| Apr 13, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.55% | - |
| Apr 10, 2026 | 10.42 | 10.64 | 10.42 | 10.64 | 10.64 | 1.19% | 558 |
| Apr 9, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.20% | - |
| Apr 8, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 2.87% | - |
| Apr 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.85% | - |
| Apr 2, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.02 | -2.37% | - |
| Apr 1, 2026 | 10.44 | 10.60 | 10.44 | 10.54 | 10.26 | 1.59% | 205 |
| Mar 31, 2026 | 10.10 | 10.38 | 10.10 | 10.38 | 10.10 | 2.72% | 330 |
| Mar 30, 2026 | 9.94 | 10.10 | 9.94 | 10.10 | 9.84 | -0.59% | 40 |
| Mar 27, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.89 | 0.25% | - |
| Mar 26, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 9.87 | -2.27% | - |
| Mar 25, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.10 | 2.47% | - |
| Mar 24, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.86 | 3.20% | - |
| Mar 23, 2026 | 9.73 | 9.81 | 9.71 | 9.81 | 9.55 | -3.01% | 303 |
| Mar 20, 2026 | 10.04 | 10.11 | 10.04 | 10.11 | 9.85 | 0.55% | 500 |
| Mar 19, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.79 | 0.59% | - |
| Mar 18, 2026 | 9.93 | 10.00 | 9.93 | 10.00 | 9.73 | 2.73% | 1,000 |
| Mar 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.48 | -0.65% | - |
| Mar 16, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.54 | 0.14% | - |
| Mar 13, 2026 | 9.79 | 9.79 | 9.78 | 9.78 | 9.52 | -3.02% | 1,020 |
| Mar 12, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.82 | -0.30% | - |
| Mar 11, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.85 | -1.17% | - |
| Mar 10, 2026 | 10.04 | 10.24 | 10.04 | 10.24 | 9.97 | 0.74% | 100 |
| Mar 9, 2026 | 9.60 | 10.16 | 9.60 | 10.16 | 9.89 | 4.66% | 3,306 |
| Mar 6, 2026 | 10.03 | 10.03 | 9.71 | 9.71 | 9.45 | -3.64% | 230 |
| Mar 5, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.81 | 1.83% | - |
| Mar 4, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.64 | -0.32% | - |
| Mar 3, 2026 | 10.12 | 10.13 | 9.89 | 9.93 | 9.67 | -3.44% | 18,244 |
| Mar 2, 2026 | 11.00 | 11.00 | 10.07 | 10.28 | 10.01 | -2.84% | 5,749 |
| Feb 27, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.30 | -0.19% | 999 |
| Feb 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.32 | 0.09% | - |
| Feb 25, 2026 | 10.60 | 10.75 | 10.59 | 10.59 | 10.31 | -3.77% | 200 |
| Feb 24, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 10.72 | 1.01% | - |
| Feb 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.61 | -0.95% | - |
| Feb 20, 2026 | 10.55 | 11.00 | 10.55 | 11.00 | 10.71 | 6.08% | 704 |
| Feb 19, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.10 | 1.27% | - |
| Feb 18, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 9.97 | -0.53% | 34 |
| Feb 17, 2026 | 9.92 | 10.30 | 9.92 | 10.30 | 10.03 | 3.01% | 695 |
| Feb 16, 2026 | 10.01 | 10.25 | 9.99 | 9.99 | 9.73 | - | 3,387 |
| Feb 13, 2026 | 10.51 | 10.51 | 9.99 | 9.99 | 9.73 | -7.03% | 1,040 |
| Feb 12, 2026 | 10.74 | 10.76 | 10.74 | 10.75 | 10.47 | 0.37% | 110 |
| Feb 11, 2026 | 10.86 | 10.86 | 10.71 | 10.71 | 10.43 | -2.46% | 50 |
| Feb 10, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.69 | 0.14% | - |
| Feb 9, 2026 | 10.84 | 11.02 | 10.84 | 10.97 | 10.68 | 0.27% | 125 |
| Feb 6, 2026 | 10.85 | 10.94 | 10.85 | 10.94 | 10.65 | 0.64% | 2,018 |
| Feb 5, 2026 | 11.41 | 11.41 | 10.87 | 10.87 | 10.58 | -5.81% | 1,275 |
| Feb 4, 2026 | 11.32 | 11.57 | 11.32 | 11.54 | 11.23 | 1.05% | 2,030 |
| Feb 3, 2026 | 11.41 | 11.43 | 11.40 | 11.42 | 11.12 | 0.48% | 2,607 |
| Feb 2, 2026 | 10.85 | 11.36 | 10.85 | 11.36 | 11.06 | 3.70% | 4,327 |
| Jan 30, 2026 | 10.62 | 10.96 | 10.62 | 10.96 | 10.67 | 3.01% | 529 |
| Jan 29, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.36 | -1.39% | - |
| Jan 28, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.50 | -0.51% | - |
| Jan 27, 2026 | 10.65 | 10.84 | 10.65 | 10.84 | 10.56 | 4.78% | 123 |
| Jan 26, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.07 | -2.54% | - |
| Jan 23, 2026 | 10.59 | 10.62 | 10.59 | 10.62 | 10.34 | 1.19% | 1 |
| Jan 22, 2026 | 10.65 | 10.65 | 10.49 | 10.49 | 10.22 | -1.55% | 5,000 |
| Jan 21, 2026 | 10.26 | 10.66 | 10.26 | 10.66 | 10.38 | 0.47% | 321 |
| Jan 20, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.33 | -0.66% | - |
| Jan 19, 2026 | 10.42 | 10.68 | 10.42 | 10.68 | 10.40 | 0.23% | 21 |
| Jan 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.37 | -0.28% | - |
| Jan 15, 2026 | 10.90 | 10.90 | 10.68 | 10.68 | 10.40 | 0.09% | 543 |
| Jan 14, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.39 | 0.42% | - |
| Jan 13, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.35 | 0.24% | - |
| Jan 12, 2026 | 10.46 | 10.60 | 10.41 | 10.60 | 10.32 | - | 2,435 |
| Jan 9, 2026 | 10.45 | 10.60 | 10.45 | 10.60 | 10.32 | 2.07% | 100 |
| Jan 8, 2026 | 10.25 | 10.39 | 10.25 | 10.39 | 10.11 | -0.10% | 100 |
| Jan 7, 2026 | 10.52 | 10.52 | 10.37 | 10.40 | 10.12 | -3.75% | 503 |
| Jan 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.52 | 1.27% | 1 |
| Jan 5, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.39 | 1.47% | - |
| Jan 2, 2026 | 10.36 | 10.51 | 10.36 | 10.51 | 10.24 | 0.14% | 1,000 |
| Dec 30, 2025 | 10.29 | 10.50 | 10.29 | 10.50 | 10.22 | 1.21% | 50 |
| Dec 29, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.10 | 0.24% | - |
| Dec 23, 2025 | 10.29 | 10.37 | 10.29 | 10.35 | 10.07 | -1.48% | 53 |
| Dec 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.23 | -0.05% | - |
| Dec 19, 2025 | 10.29 | 10.51 | 10.29 | 10.51 | 10.23 | 1.89% | 427 |
| Dec 18, 2025 | 10.25 | 10.31 | 10.25 | 10.31 | 10.04 | 1.93% | 105 |
| Dec 17, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 9.85 | 0.90% | - |
| Dec 16, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.76 | 0.20% | - |
| Dec 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.74 | -2.34% | - |
| Dec 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.98 | 4.01% | - |
| Dec 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.59 | -1.20% | - |
| Dec 10, 2025 | 9.79 | 9.97 | 9.79 | 9.97 | 9.71 | 1.12% | 2,000 |
| Dec 9, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.60 | 0.04% | - |
| Dec 8, 2025 | 9.96 | 9.96 | 9.82 | 9.86 | 9.60 | -1.73% | 4,651 |
| Dec 5, 2025 | 10.10 | 10.10 | 10.01 | 10.03 | 9.77 | 1.95% | 1,003 |
| Dec 4, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.58 | -1.96% | - |
| Dec 3, 2025 | 9.94 | 10.04 | 9.94 | 10.04 | 9.77 | 0.37% | 10 |
| Dec 2, 2025 | 9.66 | 10.00 | 9.66 | 10.00 | 9.74 | 2.23% | 200 |
| Dec 1, 2025 | 9.58 | 9.78 | 9.58 | 9.78 | 9.52 | 2.90% | 1,200 |