CaixaBank, S.A. (FRA:FV9J)
Germany
· Delayed Price · Currency is EUR 3.480
+0.020 (0.58%)
Last updated: Apr 29, 2026, 9:55 AM CET
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 1.17% | - |
| Apr 27, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | - |
| Apr 24, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -1.16% | - |
| Apr 23, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Apr 22, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Apr 21, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | - |
| Apr 20, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -0.56% | - |
| Apr 17, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 0.56% | - |
| Apr 16, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Apr 15, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | 1.71% | - |
| Apr 14, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Apr 13, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | -1.14% | - |
| Apr 10, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | - |
| Apr 9, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Apr 8, 2026 | 3.50 | 3.54 | 3.46 | 3.54 | 3.54 | 5.99% | - |
| Apr 7, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.27 | -0.60% | - |
| Apr 2, 2026 | 3.38 | 3.42 | 3.36 | 3.36 | 3.29 | -4.55% | - |
| Apr 1, 2026 | 3.44 | 3.52 | 3.44 | 3.52 | 3.45 | 4.76% | 300 |
| Mar 31, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.29 | 1.20% | - |
| Mar 30, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.25 | 1.84% | - |
| Mar 27, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 3.19 | -1.81% | 2,000 |
| Mar 26, 2026 | 3.36 | 3.38 | 3.32 | 3.32 | 3.25 | -0.60% | - |
| Mar 25, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.27 | 2.45% | - |
| Mar 24, 2026 | 3.36 | 3.36 | 3.26 | 3.26 | 3.19 | -2.40% | - |
| Mar 23, 2026 | 3.16 | 3.34 | 3.16 | 3.34 | 3.27 | 3.09% | - |
| Mar 20, 2026 | 3.34 | 3.36 | 3.24 | 3.24 | 3.17 | 0.62% | - |
| Mar 19, 2026 | 3.34 | 3.34 | 3.22 | 3.22 | 3.15 | -2.42% | - |
| Mar 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.23 | - | - |
| Mar 17, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.23 | 1.85% | - |
| Mar 16, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.17 | 0.62% | - |
| Mar 13, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.15 | -0.62% | - |
| Mar 12, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.17 | -3.57% | - |
| Mar 11, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.29 | 0.60% | - |
| Mar 10, 2026 | 3.34 | 3.40 | 3.34 | 3.34 | 3.27 | 2.45% | - |
| Mar 9, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.19 | 1.87% | - |
| Mar 6, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.13 | -4.19% | - |
| Mar 5, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.27 | - | - |
| Mar 4, 2026 | 3.10 | 3.34 | 3.10 | 3.34 | 3.27 | 1.83% | - |
| Mar 3, 2026 | 3.32 | 3.32 | 3.22 | 3.28 | 3.21 | -1.20% | 2,882 |
| Mar 2, 2026 | 3.32 | 3.36 | 3.32 | 3.32 | 3.25 | -5.14% | - |
| Feb 27, 2026 | 3.50 | 3.54 | 3.48 | 3.50 | 3.43 | 0.57% | - |
| Feb 26, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.41 | - | - |
| Feb 25, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.41 | -0.57% | - |
| Feb 24, 2026 | 3.62 | 3.62 | 3.50 | 3.50 | 3.43 | -3.85% | - |
| Feb 23, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.57 | 1.68% | - |
| Feb 20, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.51 | 2.87% | - |
| Feb 19, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.41 | -0.57% | - |
| Feb 18, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.43 | 4.17% | - |
| Feb 17, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.29 | 0.60% | - |
| Feb 16, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.27 | 1.21% | - |
| Feb 13, 2026 | 3.46 | 3.46 | 3.30 | 3.30 | 3.23 | -6.25% | - |
| Feb 12, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.45 | -0.56% | - |
| Feb 11, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.47 | -2.21% | - |
| Feb 10, 2026 | 3.64 | 3.66 | 3.62 | 3.62 | 3.55 | 1.12% | - |
| Feb 9, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.51 | -0.56% | - |
| Feb 6, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.53 | -0.55% | - |
| Feb 5, 2026 | 3.76 | 3.76 | 3.62 | 3.62 | 3.55 | -4.74% | - |
| Feb 4, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.72 | 1.06% | - |
| Feb 3, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.68 | 2.17% | - |
| Feb 2, 2026 | 3.58 | 3.70 | 3.58 | 3.68 | 3.61 | 1.10% | - |
| Jan 30, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.57 | 4.60% | - |
| Jan 29, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.41 | -1.14% | - |
| Jan 28, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.45 | -1.12% | - |
| Jan 27, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.49 | 1.14% | - |
| Jan 26, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.45 | 1.73% | - |
| Jan 23, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.39 | - | - |
| Jan 22, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.39 | - | - |
| Jan 21, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.39 | 0.58% | - |
| Jan 20, 2026 | 3.50 | 3.56 | 3.44 | 3.44 | 3.37 | -4.44% | 200 |
| Jan 19, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.53 | 3.45% | 74 |
| Jan 16, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.41 | - | - |
| Jan 15, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.41 | -2.25% | - |
| Jan 14, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.49 | 0.56% | - |
| Jan 13, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.47 | 2.31% | - |
| Jan 12, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.39 | -0.57% | - |
| Jan 9, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.41 | 1.75% | - |
| Jan 8, 2026 | 3.40 | 3.52 | 3.40 | 3.42 | 3.35 | - | 46 |
| Jan 7, 2026 | 3.48 | 3.48 | 3.40 | 3.42 | 3.35 | -2.29% | - |
| Jan 6, 2026 | 2.98 | 3.50 | 2.98 | 3.50 | 3.43 | 8.70% | - |
| Jan 5, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.15 | -0.62% | - |
| Jan 2, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.17 | 1.89% | - |
| Dec 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | - | - |
| Dec 29, 2025 | 3.16 | 3.76 | 3.16 | 3.18 | 3.12 | - | 2,500 |
| Dec 23, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.12 | -14.97% | 2 |
| Dec 22, 2025 | 3.16 | 3.76 | 3.16 | 3.74 | 3.66 | 16.88% | 3 |
| Dec 19, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.13 | 1.27% | - |
| Dec 18, 2025 | 3.38 | 3.38 | 3.14 | 3.16 | 3.10 | -6.51% | 3 |
| Dec 17, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.31 | 1.20% | - |
| Dec 16, 2025 | 3.30 | 3.36 | 3.30 | 3.34 | 3.27 | 0.60% | - |
| Dec 15, 2025 | 3.16 | 3.32 | 3.16 | 3.32 | 3.25 | - | - |
| Dec 12, 2025 | 3.24 | 3.36 | 3.24 | 3.32 | 3.25 | -0.60% | - |
| Dec 11, 2025 | 3.26 | 3.34 | 3.26 | 3.34 | 3.27 | 1.83% | - |
| Dec 10, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.21 | - | - |
| Dec 9, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.21 | 1.23% | - |
| Dec 8, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.17 | -1.22% | 107 |
| Dec 5, 2025 | 3.18 | 3.32 | 3.18 | 3.28 | 3.21 | 0.61% | - |
| Dec 4, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.19 | -1.21% | - |
| Dec 3, 2025 | 3.16 | 3.30 | 3.16 | 3.30 | 3.23 | 1.85% | - |
| Dec 2, 2025 | 3.18 | 3.26 | 3.18 | 3.24 | 3.17 | 1.89% | - |
| Dec 1, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.12 | 0.63% | - |