Skip to main content
CaixaBank, S.A. (FRA:FV9J)
Germany flag Germany · Delayed Price · Currency is EUR
3.260
-0.040 (-1.21%)
At close: Dec 4, 2025

CaixaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.183.323.183.283.280.61%-
Dec 4, 20253.243.263.243.263.26-1.21%-
Dec 3, 20253.163.303.163.303.301.85%-
Dec 2, 20253.183.263.183.243.241.89%-
Dec 1, 20253.123.183.123.183.180.63%-
Nov 28, 20253.123.163.123.163.161.28%-
Nov 27, 20253.123.123.123.123.12--
Nov 26, 20253.083.123.083.123.121.30%-
Nov 25, 20253.023.083.023.083.081.99%-
Nov 24, 20253.083.083.023.023.02--
Nov 21, 20252.983.022.983.023.02-1.95%-
Nov 20, 20253.003.083.003.083.083.36%-
Nov 19, 20252.962.982.942.982.980.68%-
Nov 18, 20253.003.002.962.962.96-2.63%-
Nov 17, 20253.063.063.043.043.040.66%-
Nov 14, 20253.103.103.023.023.02-4.43%-
Nov 13, 20253.143.163.143.163.160.64%-
Nov 12, 20253.063.143.063.143.142.61%-
Nov 11, 20253.023.063.023.063.061.32%-
Nov 10, 20252.983.022.983.023.021.34%-
Nov 7, 20253.043.042.982.982.95-1.32%-
Nov 6, 20252.963.022.963.022.992.03%-
Nov 5, 20252.942.962.942.962.93-1.33%-
Nov 4, 20252.983.002.963.002.97--
Nov 3, 20253.003.063.003.002.972.04%-
Oct 31, 20252.943.022.942.942.911.38%-
Oct 30, 20252.862.962.862.902.87-0.68%-
Oct 29, 20252.922.922.922.922.891.39%-
Oct 28, 20252.902.902.882.882.850.70%-
Oct 27, 20252.902.902.862.862.83-0.69%-
Oct 24, 20252.902.902.882.882.85-0.69%-
Oct 23, 20252.882.902.862.902.87-0.68%-
Oct 22, 20252.882.922.882.922.89--
Oct 21, 20252.922.942.922.922.890.69%-
Oct 20, 20252.902.942.902.902.870.69%-
Oct 17, 20252.822.882.822.882.85-1.37%-
Oct 16, 20252.982.982.922.922.89-3.95%-
Oct 15, 20253.023.043.023.043.012.01%-
Oct 14, 20252.942.982.942.982.95--
Oct 13, 20252.963.022.962.982.95-0.67%-
Oct 10, 20252.983.022.983.002.970.67%-
Oct 9, 20252.983.002.982.982.95--
Oct 8, 20252.942.982.942.982.950.68%-
Oct 7, 20252.942.962.942.962.93-0.67%-
Oct 6, 20252.963.002.942.982.95-0.67%-
Oct 3, 20252.983.022.983.002.97--
Oct 2, 20253.023.023.003.002.97--
Oct 1, 20252.943.002.943.002.972.04%-
Sep 30, 20252.902.942.902.942.91-0.68%-
Sep 29, 20252.962.962.922.962.930.68%-
Sep 26, 20252.902.942.902.942.912.08%-
Sep 25, 20252.882.902.882.882.850.70%-
Sep 24, 20252.842.862.842.862.830.70%-
Sep 23, 20252.842.842.822.842.81--
Sep 22, 20252.882.882.842.842.81-1.39%-
Sep 19, 20252.842.882.842.882.851.41%-
Sep 18, 20252.842.862.842.842.81--
Sep 17, 20252.882.882.842.842.81-1.39%-
Sep 16, 20252.942.942.882.882.85-1.37%-
Sep 15, 20252.882.922.882.922.891.39%-
Sep 12, 20252.882.882.882.882.85-0.69%-
Sep 11, 20252.902.902.882.902.87--
Sep 10, 20252.862.902.862.902.872.11%-
Sep 9, 20252.862.862.842.842.81--
Sep 8, 20252.842.842.842.842.81-0.70%-
Sep 5, 20252.882.882.862.862.83--
Sep 4, 20252.802.862.802.862.832.14%-
Sep 3, 20252.782.802.782.802.770.72%-
Sep 2, 20252.822.822.782.782.75-0.71%-
Sep 1, 20252.842.842.802.802.77--
Aug 29, 20252.782.802.782.802.77--
Aug 28, 20252.802.802.802.802.770.72%-
Aug 27, 20252.842.842.782.782.75-2.11%-
Aug 26, 20252.862.862.842.842.81-2.07%-
Aug 25, 20252.882.902.882.902.87-0.68%-
Aug 22, 20252.922.922.922.922.890.69%-
Aug 21, 20252.882.902.882.902.870.69%-
Aug 20, 20252.882.882.882.882.85-0.69%-
Aug 19, 20252.902.902.902.902.870.69%-
Aug 18, 20252.902.902.882.882.85-1.37%-
Aug 15, 20252.922.922.922.922.890.69%-
Aug 14, 20252.902.902.882.902.87--
Aug 13, 20252.902.902.882.902.870.69%-
Aug 12, 20252.842.882.842.882.852.13%-
Aug 11, 20252.862.862.802.822.79--
Aug 8, 20252.822.842.822.822.790.71%-
Aug 7, 20252.782.822.782.802.770.72%-
Aug 6, 20252.762.782.762.782.750.72%-
Aug 5, 20252.742.762.742.762.730.73%-
Aug 4, 20252.682.742.682.742.712.24%-
Aug 1, 20252.702.722.682.682.65-0.74%-
Jul 31, 20252.722.742.702.702.670.75%-
Jul 30, 20252.622.682.622.682.651.52%-
Jul 29, 20252.602.642.602.642.610.76%-
Jul 28, 20252.602.642.602.622.590.77%-
Jul 25, 20252.622.622.602.602.57-0.76%-
Jul 24, 20252.522.622.522.622.594.80%-
Jul 23, 20252.482.502.482.502.471.63%-
Jul 22, 20252.442.462.442.462.430.82%-
Jul 21, 20252.442.442.442.442.41--