CaixaBank, S.A. (FRA:FV9J)
Germany
· Delayed Price · Currency is EUR 3.260
+0.060 (1.87%)
Last updated: Mar 9, 2026, 3:25 PM CET
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | - | 1.87% | - |
| Mar 6, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -4.19% | - |
| Mar 5, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | - | - |
| Mar 4, 2026 | 3.10 | 3.34 | 3.10 | 3.34 | 3.34 | 1.83% | - |
| Mar 3, 2026 | 3.32 | 3.32 | 3.22 | 3.28 | 3.28 | -1.20% | 2,882 |
| Mar 2, 2026 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | -5.14% | - |
| Feb 27, 2026 | 3.50 | 3.54 | 3.48 | 3.50 | 3.50 | 0.57% | - |
| Feb 26, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | - |
| Feb 25, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Feb 24, 2026 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -3.85% | - |
| Feb 23, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.68% | - |
| Feb 20, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.87% | - |
| Feb 19, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | - |
| Feb 18, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 4.17% | - |
| Feb 17, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | - |
| Feb 16, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | - |
| Feb 13, 2026 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -6.25% | - |
| Feb 12, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Feb 11, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Feb 10, 2026 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Feb 9, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Feb 6, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -0.55% | - |
| Feb 5, 2026 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -4.74% | - |
| Feb 4, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 1.06% | - |
| Feb 3, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| Feb 2, 2026 | 3.58 | 3.70 | 3.58 | 3.68 | 3.68 | 1.10% | - |
| Jan 30, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 4.60% | - |
| Jan 29, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Jan 28, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Jan 27, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | - |
| Jan 26, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | 1.73% | - |
| Jan 23, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 22, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 21, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | - |
| Jan 20, 2026 | 3.50 | 3.56 | 3.44 | 3.44 | 3.44 | -4.44% | 200 |
| Jan 19, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 3.45% | 74 |
| Jan 16, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | - | - |
| Jan 15, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Jan 14, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | - |
| Jan 13, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 2.31% | - |
| Jan 12, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | -0.57% | - |
| Jan 9, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 1.75% | - |
| Jan 8, 2026 | 3.40 | 3.52 | 3.40 | 3.42 | 3.42 | - | 46 |
| Jan 7, 2026 | 3.48 | 3.48 | 3.40 | 3.42 | 3.42 | -2.29% | - |
| Jan 6, 2026 | 2.98 | 3.50 | 2.98 | 3.50 | 3.50 | 8.70% | - |
| Jan 5, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Jan 2, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 1.89% | - |
| Dec 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Dec 29, 2025 | 3.16 | 3.76 | 3.16 | 3.18 | 3.18 | - | 2,500 |
| Dec 23, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -14.97% | 2 |
| Dec 22, 2025 | 3.16 | 3.76 | 3.16 | 3.74 | 3.74 | 16.88% | 3 |
| Dec 19, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.27% | - |
| Dec 18, 2025 | 3.38 | 3.38 | 3.14 | 3.16 | 3.16 | -6.51% | 3 |
| Dec 17, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 1.20% | - |
| Dec 16, 2025 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 0.60% | - |
| Dec 15, 2025 | 3.16 | 3.32 | 3.16 | 3.32 | 3.32 | - | - |
| Dec 12, 2025 | 3.24 | 3.36 | 3.24 | 3.32 | 3.32 | -0.60% | - |
| Dec 11, 2025 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 1.83% | - |
| Dec 10, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | - | - |
| Dec 9, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | - |
| Dec 8, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -1.22% | 107 |
| Dec 5, 2025 | 3.18 | 3.32 | 3.18 | 3.28 | 3.28 | 0.61% | - |
| Dec 4, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -1.21% | - |
| Dec 3, 2025 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | 1.85% | - |
| Dec 2, 2025 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | 1.89% | - |
| Dec 1, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 0.63% | - |
| Nov 28, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | - |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 26, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | - |
| Nov 25, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | - |
| Nov 24, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 21, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | -1.95% | - |
| Nov 20, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 3.36% | - |
| Nov 19, 2025 | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | - |
| Nov 18, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Nov 17, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Nov 14, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -4.43% | - |
| Nov 13, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | - |
| Nov 12, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 2.61% | - |
| Nov 11, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | - |
| Nov 10, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | - |
| Nov 7, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.95 | -1.32% | - |
| Nov 6, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 2.99 | 2.03% | - |
| Nov 5, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.93 | -1.33% | - |
| Nov 4, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 2.97 | - | - |
| Nov 3, 2025 | 3.00 | 3.06 | 3.00 | 3.00 | 2.97 | 2.04% | - |
| Oct 31, 2025 | 2.94 | 3.02 | 2.94 | 2.94 | 2.91 | 1.38% | - |
| Oct 30, 2025 | 2.86 | 2.96 | 2.86 | 2.90 | 2.87 | -0.68% | - |
| Oct 29, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | 1.39% | - |
| Oct 28, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.85 | 0.70% | - |
| Oct 27, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.83 | -0.69% | - |
| Oct 24, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.85 | -0.69% | - |
| Oct 23, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.87 | -0.68% | - |
| Oct 22, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.89 | - | - |
| Oct 21, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | 2.89 | 0.69% | - |
| Oct 20, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | 2.87 | 0.69% | - |
| Oct 17, 2025 | 2.82 | 2.88 | 2.82 | 2.88 | 2.85 | -1.37% | - |
| Oct 16, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.89 | -3.95% | - |
| Oct 15, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.01 | 2.01% | - |
| Oct 14, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.95 | - | - |