Skip to main content
CaixaBank, S.A. (LON:0ILK)
London flag London · Delayed Price · Currency is GBP · Price in EUR
9.87
-0.42 (-4.13%)
At close: Mar 6, 2026

CaixaBank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.9110.129.719.879.87-4.13%646,589
Mar 5, 202610.1910.3510.0110.3010.291.33%1,394,292
Mar 4, 20269.6610.259.6310.1610.161.76%1,656,038
Mar 3, 202610.0310.209.829.989.98-2.97%928,180
Mar 2, 202610.1010.5210.0510.2910.29-2.20%2,813,394
Feb 27, 202610.5310.7810.4410.5210.52-1.16%5,809,570
Feb 26, 202610.6310.8410.5210.6410.640.27%1,178,620
Feb 25, 202610.8010.8610.5710.6210.62-0.42%1,390,828
Feb 24, 202610.9010.9010.5910.6610.66-2.78%947,258
Feb 23, 202610.9011.2310.9310.9710.97-2,240,317
Feb 20, 202610.8010.9910.6910.9710.973.10%3,006,117
Feb 19, 202610.6410.7010.5410.6410.63-0.12%673,359
Feb 18, 202610.3510.6910.3510.6510.653.63%2,648,469
Feb 17, 202610.1010.3110.0510.2810.281.63%1,117,338
Feb 16, 202610.2010.2510.1110.1110.110.95%777,524
Feb 13, 202610.4510.529.9910.0210.02-4.53%5,807,646
Feb 12, 202610.8210.9410.4910.4910.49-2.17%1,207,497
Feb 11, 202610.9010.9510.6110.7210.72-1.44%2,016,771
Feb 10, 202611.1411.1410.8510.8810.88-1.10%211,360
Feb 9, 202611.0011.0910.8811.0011.001.07%3,602,721
Feb 6, 202610.8010.9810.8210.8810.88-0.51%270,692
Feb 5, 202611.4011.4410.8910.9410.94-5.36%435,128
Feb 4, 202611.4111.5811.3911.5611.561.40%929,885
Feb 3, 202611.4211.5211.3711.4011.40-0.09%6,910,381
Feb 2, 202610.9011.4110.8811.4111.412.29%1,869,182
Jan 30, 202610.6411.1610.6311.1611.167.41%2,289,334
Jan 29, 202610.7510.7310.3710.3910.39-2.12%653,562
Jan 28, 202610.8710.8710.6110.6110.61-2.17%3,252,835
Jan 27, 202610.7510.8710.7510.8510.851.36%5,145,510
Jan 26, 202610.4910.7310.5010.7010.701.76%2,288,502
Jan 23, 202610.5510.6610.4710.5210.52-0.84%1,346,459
Jan 22, 202610.7710.8010.4810.6010.60-0.34%584,502
Jan 21, 202610.4610.6810.3410.6410.640.73%1,698,529
Jan 20, 202610.5110.7210.4510.5610.56-0.77%516,109
Jan 19, 202610.4810.7210.4710.6510.640.38%939,611
Jan 16, 202610.6310.7110.5210.6110.61-1.71%2,087,774
Jan 15, 202610.8010.8710.5810.7910.790.22%367,079
Jan 14, 202610.7610.9110.7310.7710.770.33%312,180
Jan 13, 202610.6510.8010.6510.7310.731.67%2,659,285
Jan 12, 202610.5710.6510.3510.5510.550.01%718,783
Jan 9, 202610.4810.6710.4510.5510.551.00%5,103,531
Jan 8, 202610.3310.4610.3010.4510.451.15%931,033
Jan 7, 202610.5010.5210.3110.3310.33-2.04%347,379
Jan 6, 202610.6910.7010.5310.5510.55-0.66%459,575
Jan 5, 202610.6010.7310.3710.6210.620.69%458,804
Jan 2, 202610.4610.6310.3910.5410.541.03%167,600
Dec 31, 202510.4010.4710.3910.4410.440.16%640,060
Dec 30, 202510.3010.4910.3510.4210.42-0.15%172,125
Dec 29, 202510.4710.4910.3510.4310.430.27%1,083,018
Dec 24, 202510.4110.4510.3010.4110.410.59%67,949
Dec 23, 202510.3510.5510.3010.3510.35-0.37%403,476
Dec 22, 202510.3510.4310.3110.3810.38-0.63%477,240
Dec 19, 202510.4210.4810.3710.4510.450.46%364,310
Dec 18, 202510.3010.4010.0910.4010.401.37%301,943
Dec 17, 202510.1410.3410.2010.2610.260.68%2,104,840
Dec 16, 202510.1510.2610.0810.1910.190.60%607,078
Dec 15, 202510.0010.1510.0210.1310.132.16%1,314,111
Dec 12, 202510.2510.289.929.929.92-2.51%334,473
Dec 11, 20259.9510.229.9610.1710.171.51%373,441
Dec 10, 202510.0310.069.9310.0210.021.30%663,821
Dec 9, 202510.0010.039.889.899.890.14%216,941
Dec 8, 20259.9310.029.739.889.88-1.15%605,387
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