Skip to main content
CaixaBank, S.A. (LON:0ILK)
London flag London · Delayed Price · Currency is GBP · Price in EUR
9.99
+0.05 (0.49%)
At close: Dec 5, 2025

CaixaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.0910.159.909.999.990.48%500,982
Dec 4, 20259.9510.089.869.949.94-0.48%338,923
Dec 3, 20259.9810.069.839.999.990.58%537,409
Dec 2, 20259.759.999.759.939.932.37%276,409
Dec 1, 20259.559.749.599.709.701.50%1,006,396
Nov 28, 20259.419.629.509.569.560.64%596,696
Nov 27, 20259.489.599.489.509.500.38%620,354
Nov 26, 20259.409.549.389.469.461.94%3,924,348
Nov 25, 20259.259.389.209.289.280.32%559,693
Nov 24, 20259.309.409.129.259.251.09%12,198,110
Nov 21, 20259.159.289.079.159.15-2.20%499,068
Nov 20, 20259.199.409.149.369.363.45%2,005,432
Nov 19, 20258.959.118.989.059.05-1.20%8,488,064
Nov 18, 20259.209.188.969.169.16-1.08%5,282,691
Nov 17, 20259.209.339.219.269.26-1.62%5,066,114
Nov 14, 20259.489.509.239.419.41-1.94%665,963
Nov 13, 20259.649.689.469.609.600.03%1,155,558
Nov 12, 20259.369.639.389.599.593.12%774,565
Nov 11, 20259.229.369.219.309.302.05%3,391,001
Nov 10, 20259.169.219.109.129.120.77%332,413
Nov 7, 20259.259.349.039.059.05-2.43%530,565
Nov 6, 20259.159.299.109.279.272.62%5,154,257
Nov 5, 20259.019.118.939.039.03-0.35%126,507
Nov 4, 20259.129.189.009.078.93-2.03%412,274
Nov 3, 20259.209.379.119.259.121.67%10,242,930
Oct 31, 20259.009.238.849.108.961.09%7,026,026
Oct 30, 20259.109.278.939.008.87-0.40%516,253
Oct 29, 20258.929.088.889.048.901.93%3,478,528
Oct 28, 20258.848.928.828.878.740.01%243,562
Oct 27, 20258.858.908.848.878.741.14%1,421,697
Oct 24, 20258.888.868.738.778.64-0.69%209,877
Oct 23, 20258.858.918.708.838.70-0.65%1,721,275
Oct 22, 20258.918.928.768.898.75-0.75%287,310
Oct 21, 20258.918.998.838.958.820.54%216,256
Oct 20, 20258.908.998.838.918.772.51%517,028
Oct 17, 20258.758.978.598.698.56-3.14%3,086,522
Oct 16, 20259.169.208.878.978.84-2.55%2,365,985
Oct 15, 20259.149.299.089.219.072.05%607,664
Oct 14, 20258.959.108.939.028.88-0.64%349,256
Oct 13, 20259.109.158.989.088.94-0.01%10,076,430
Oct 10, 20259.029.169.009.088.940.19%9,846,436
Oct 9, 20259.159.108.929.068.930.58%6,205,395
Oct 8, 20258.909.118.919.018.870.29%423,454
Oct 7, 20259.008.998.898.988.85-0.11%250,443
Oct 6, 20259.029.078.898.998.86-0.61%695,431
Oct 3, 20259.039.198.999.058.91-0.78%160,641
Oct 2, 20259.059.169.029.128.980.25%375,972
Oct 1, 20258.999.108.929.108.961.68%228,002
Sep 30, 20258.828.988.878.958.810.28%3,059,345
Sep 29, 20258.898.968.868.928.79-0.06%411,274
Sep 26, 20258.828.938.828.938.791.77%635,927
Sep 25, 20258.678.828.698.778.640.84%1,505,286
Sep 24, 20258.598.768.568.708.570.87%1,921,821
Sep 23, 20258.598.818.478.628.490.03%280,221
Sep 22, 20258.758.768.578.628.49-1.44%3,048,140
Sep 19, 20258.668.798.678.758.620.81%4,011,292
Sep 18, 20258.698.858.488.688.550.92%611,180
Sep 17, 20258.668.728.588.608.47-1.04%3,478,561
Sep 16, 20258.908.898.678.698.56-2.39%3,760,045
Sep 15, 20258.798.908.808.908.771.51%1,174,960
Sep 12, 20258.778.808.688.778.640.56%3,787,025
Sep 11, 20258.778.808.708.728.59-0.57%2,233,546
Sep 10, 20258.708.898.688.778.641.01%2,226,203
Sep 9, 20258.668.698.548.688.550.46%1,333,172
Sep 8, 20258.558.688.568.648.51-0.06%9,340,816
Sep 5, 20258.698.708.558.658.52-0.08%569,172
Sep 4, 20258.518.668.478.658.521.55%127,131
Sep 3, 20258.418.538.408.528.390.85%317,398
Sep 2, 20258.538.858.398.458.32-0.94%513,608
Sep 1, 20258.538.628.498.538.400.64%440,037
Aug 29, 20258.508.548.338.488.350.21%3,301,901
Aug 28, 20258.408.538.428.468.330.09%222,563
Aug 27, 20258.658.688.418.458.32-1.66%529,001
Aug 26, 20258.708.668.538.598.46-2.23%643,748
Aug 25, 20258.778.828.698.798.66-0.48%83,049
Aug 22, 20258.758.898.798.838.700.59%105,005
Aug 21, 20258.668.858.718.788.650.55%960,444
Aug 20, 20258.728.798.698.738.60-0.74%1,539,200
Aug 19, 20258.688.868.688.808.660.83%2,349,464
Aug 18, 20258.688.818.708.728.59-0.99%163,001
Aug 15, 20258.858.908.798.818.68-0.09%797,958
Aug 14, 20258.778.828.738.828.690.51%512,284
Aug 13, 20258.758.798.558.778.640.60%373,123
Aug 12, 20258.598.748.638.728.592.93%409,716
Aug 11, 20258.628.688.438.478.35-1.19%1,035,500
Aug 8, 20258.478.628.538.588.450.86%142,492
Aug 7, 20258.388.598.438.508.381.32%248,131
Aug 6, 20258.278.478.358.398.271.01%588,411
Aug 5, 20258.308.408.278.318.180.08%510,847
Aug 4, 20258.108.368.178.308.182.33%2,171,331
Aug 1, 20258.098.268.048.117.99-2.03%931,026
Jul 31, 20258.208.378.188.288.163.50%1,779,090
Jul 30, 20257.938.267.758.007.88-0.19%5,481,008
Jul 29, 20257.908.077.758.027.900.75%611,155
Jul 28, 20257.908.047.837.967.841.27%243,263
Jul 25, 20257.837.937.757.867.74-1.18%729,868
Jul 24, 20257.758.017.757.957.833.99%1,744,698
Jul 23, 20257.537.657.507.647.531.51%320,837
Jul 22, 20257.507.657.367.537.420.40%78,667
Jul 21, 20257.447.507.357.507.391.11%177,150