CaixaBank, S.A. (LON:0ILK)
London
· Delayed Price · Currency is GBP · Price in EUR 10.58
+0.22 (2.07%)
At close: Apr 28, 2026
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.56 | 10.63 | 10.45 | 10.58 | 10.58 | 2.07% | 434,343 |
| Apr 27, 2026 | 10.29 | 10.44 | 10.33 | 10.37 | 10.37 | -0.17% | 1,902,809 |
| Apr 24, 2026 | 10.40 | 10.45 | 10.20 | 10.38 | 10.38 | -0.87% | 3,125,518 |
| Apr 23, 2026 | 10.50 | 10.74 | 10.41 | 10.47 | 10.47 | -1.92% | 4,957,671 |
| Apr 22, 2026 | 10.80 | 10.86 | 10.58 | 10.68 | 10.68 | -1.07% | 4,333,121 |
| Apr 21, 2026 | 10.89 | 11.01 | 10.59 | 10.80 | 10.80 | 0.52% | 120,734 |
| Apr 20, 2026 | 10.60 | 10.81 | 10.62 | 10.74 | 10.74 | -0.73% | 85,754 |
| Apr 17, 2026 | 10.55 | 10.88 | 10.59 | 10.82 | 10.82 | -0.09% | 3,527,320 |
| Apr 16, 2026 | 10.72 | 11.07 | 10.65 | 10.83 | 10.83 | 0.23% | 278,228 |
| Apr 15, 2026 | 10.77 | 10.87 | 10.77 | 10.80 | 10.80 | 1.50% | 487,219 |
| Apr 14, 2026 | 10.74 | 10.77 | 10.34 | 10.64 | 10.64 | 1.07% | 2,822,988 |
| Apr 13, 2026 | 10.51 | 10.65 | 10.47 | 10.53 | 10.53 | -0.24% | 7,140,790 |
| Apr 10, 2026 | 10.63 | 10.80 | 10.39 | 10.56 | 10.55 | 0.05% | 849,928 |
| Apr 9, 2026 | 10.56 | 10.82 | 10.40 | 10.55 | 10.55 | -1.26% | 392,327 |
| Apr 8, 2026 | 10.60 | 10.82 | 10.40 | 10.69 | 10.68 | 5.69% | 970,021 |
| Apr 7, 2026 | 10.29 | 10.33 | 10.00 | 10.11 | 10.11 | -1.92% | 342,321 |
| Apr 2, 2026 | 10.31 | 10.48 | 10.10 | 10.31 | 10.04 | -2.17% | 4,868,411 |
| Apr 1, 2026 | 10.35 | 10.68 | 10.43 | 10.54 | 10.26 | 3.33% | 13,547,790 |
| Mar 31, 2026 | 10.25 | 10.30 | 10.09 | 10.20 | 9.93 | 1.28% | 1,320,544 |
| Mar 30, 2026 | 10.05 | 10.21 | 9.81 | 10.07 | 9.81 | -0.74% | 627,231 |
| Mar 27, 2026 | 10.08 | 10.42 | 10.01 | 10.14 | 9.88 | -0.70% | 13,388,010 |
| Mar 26, 2026 | 10.25 | 10.50 | 10.15 | 10.22 | 9.95 | -1.10% | 481,519 |
| Mar 25, 2026 | 10.34 | 10.40 | 10.19 | 10.33 | 10.06 | 1.51% | 342,214 |
| Mar 24, 2026 | 10.17 | 10.43 | 10.02 | 10.18 | 9.91 | -0.59% | 2,953,458 |
| Mar 23, 2026 | 9.70 | 10.38 | 9.67 | 10.24 | 9.97 | 1.73% | 698,706 |
| Mar 20, 2026 | 10.30 | 10.26 | 9.90 | 10.06 | 9.80 | 1.45% | 628,453 |
| Mar 19, 2026 | 10.10 | 10.20 | 9.90 | 9.92 | 9.66 | -3.44% | 2,434,048 |
| Mar 18, 2026 | 10.25 | 10.33 | 9.77 | 10.27 | 10.00 | 2.96% | 4,158,279 |
| Mar 17, 2026 | 9.80 | 10.10 | 9.63 | 9.98 | 9.71 | 1.35% | 147,425 |
| Mar 16, 2026 | 9.75 | 9.93 | 9.69 | 9.84 | 9.59 | 0.37% | 3,905,679 |
| Mar 13, 2026 | 9.80 | 10.00 | 9.69 | 9.81 | 9.55 | -0.71% | 4,526,748 |
| Mar 12, 2026 | 10.22 | 10.26 | 9.80 | 9.88 | 9.62 | -4.16% | 1,063,025 |
| Mar 11, 2026 | 10.02 | 10.35 | 9.88 | 10.31 | 10.04 | 0.63% | 6,240,020 |
| Mar 10, 2026 | 10.28 | 10.35 | 10.10 | 10.24 | 9.97 | 2.89% | 1,007,566 |
| Mar 9, 2026 | 9.50 | 10.03 | 9.32 | 9.95 | 9.69 | 0.83% | 616,636 |
| Mar 6, 2026 | 9.91 | 10.12 | 9.71 | 9.87 | 9.61 | -4.13% | 646,589 |
| Mar 5, 2026 | 10.19 | 10.35 | 10.01 | 10.30 | 10.03 | 1.33% | 1,394,292 |
| Mar 4, 2026 | 9.66 | 10.25 | 9.63 | 10.16 | 9.89 | 1.76% | 1,656,038 |
| Mar 3, 2026 | 10.03 | 10.20 | 9.82 | 9.98 | 9.72 | -2.97% | 928,180 |
| Mar 2, 2026 | 10.10 | 10.52 | 10.05 | 10.29 | 10.02 | -2.20% | 2,813,394 |
| Feb 27, 2026 | 10.53 | 10.78 | 10.44 | 10.52 | 10.25 | -1.16% | 5,809,570 |
| Feb 26, 2026 | 10.63 | 10.84 | 10.52 | 10.64 | 10.37 | 0.27% | 1,178,620 |
| Feb 25, 2026 | 10.80 | 10.86 | 10.57 | 10.62 | 10.34 | -0.42% | 1,390,828 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.59 | 10.66 | 10.38 | -2.78% | 947,258 |
| Feb 23, 2026 | 10.90 | 11.23 | 10.93 | 10.97 | 10.68 | - | 2,240,317 |
| Feb 20, 2026 | 10.80 | 10.99 | 10.69 | 10.97 | 10.68 | 3.10% | 3,006,117 |
| Feb 19, 2026 | 10.64 | 10.70 | 10.54 | 10.64 | 10.36 | -0.12% | 673,359 |
| Feb 18, 2026 | 10.35 | 10.69 | 10.35 | 10.65 | 10.37 | 3.63% | 2,648,469 |
| Feb 17, 2026 | 10.10 | 10.31 | 10.05 | 10.28 | 10.01 | 1.63% | 1,117,338 |
| Feb 16, 2026 | 10.20 | 10.25 | 10.11 | 10.11 | 9.85 | 0.95% | 777,524 |
| Feb 13, 2026 | 10.45 | 10.52 | 9.99 | 10.02 | 9.75 | -4.53% | 5,807,646 |
| Feb 12, 2026 | 10.82 | 10.94 | 10.49 | 10.49 | 10.22 | -2.17% | 1,207,497 |
| Feb 11, 2026 | 10.90 | 10.95 | 10.61 | 10.72 | 10.44 | -1.44% | 2,016,771 |
| Feb 10, 2026 | 11.14 | 11.14 | 10.85 | 10.88 | 10.60 | -1.10% | 211,360 |
| Feb 9, 2026 | 11.00 | 11.09 | 10.88 | 11.00 | 10.71 | 1.07% | 3,602,721 |
| Feb 6, 2026 | 10.80 | 10.98 | 10.82 | 10.88 | 10.60 | -0.51% | 270,692 |
| Feb 5, 2026 | 11.40 | 11.44 | 10.89 | 10.94 | 10.65 | -5.36% | 435,128 |
| Feb 4, 2026 | 11.41 | 11.58 | 11.39 | 11.56 | 11.26 | 1.40% | 929,885 |
| Feb 3, 2026 | 11.42 | 11.52 | 11.37 | 11.40 | 11.10 | -0.09% | 6,910,381 |
| Feb 2, 2026 | 10.90 | 11.41 | 10.88 | 11.41 | 11.11 | 2.29% | 1,869,182 |
| Jan 30, 2026 | 10.64 | 11.16 | 10.63 | 11.16 | 10.86 | 7.41% | 2,289,334 |
| Jan 29, 2026 | 10.75 | 10.73 | 10.37 | 10.39 | 10.11 | -2.12% | 653,562 |
| Jan 28, 2026 | 10.87 | 10.87 | 10.61 | 10.61 | 10.33 | -2.17% | 3,252,835 |
| Jan 27, 2026 | 10.75 | 10.87 | 10.75 | 10.85 | 10.56 | 1.36% | 5,145,510 |
| Jan 26, 2026 | 10.49 | 10.73 | 10.50 | 10.70 | 10.42 | 1.76% | 2,288,502 |
| Jan 23, 2026 | 10.55 | 10.66 | 10.47 | 10.52 | 10.24 | -0.84% | 1,346,459 |
| Jan 22, 2026 | 10.77 | 10.80 | 10.48 | 10.60 | 10.33 | -0.34% | 584,502 |
| Jan 21, 2026 | 10.46 | 10.68 | 10.34 | 10.64 | 10.36 | 0.73% | 1,698,529 |
| Jan 20, 2026 | 10.51 | 10.72 | 10.45 | 10.56 | 10.29 | -0.77% | 516,109 |
| Jan 19, 2026 | 10.48 | 10.72 | 10.47 | 10.65 | 10.37 | 0.38% | 939,611 |
| Jan 16, 2026 | 10.63 | 10.71 | 10.52 | 10.61 | 10.33 | -1.71% | 2,087,774 |
| Jan 15, 2026 | 10.80 | 10.87 | 10.58 | 10.79 | 10.51 | 0.22% | 367,079 |
| Jan 14, 2026 | 10.76 | 10.91 | 10.73 | 10.77 | 10.48 | 0.33% | 312,180 |
| Jan 13, 2026 | 10.65 | 10.80 | 10.65 | 10.73 | 10.45 | 1.67% | 2,659,285 |
| Jan 12, 2026 | 10.57 | 10.65 | 10.35 | 10.55 | 10.28 | 0.01% | 718,783 |
| Jan 9, 2026 | 10.48 | 10.67 | 10.45 | 10.55 | 10.28 | 1.00% | 5,103,531 |
| Jan 8, 2026 | 10.33 | 10.46 | 10.30 | 10.45 | 10.18 | 1.15% | 931,033 |
| Jan 7, 2026 | 10.50 | 10.52 | 10.31 | 10.33 | 10.06 | -2.04% | 347,379 |
| Jan 6, 2026 | 10.69 | 10.70 | 10.53 | 10.55 | 10.27 | -0.66% | 459,575 |
| Jan 5, 2026 | 10.60 | 10.73 | 10.37 | 10.62 | 10.34 | 0.69% | 458,804 |
| Jan 2, 2026 | 10.46 | 10.63 | 10.39 | 10.54 | 10.27 | 1.03% | 167,600 |
| Dec 31, 2025 | 10.40 | 10.47 | 10.39 | 10.44 | 10.16 | 0.16% | 640,060 |
| Dec 30, 2025 | 10.30 | 10.49 | 10.35 | 10.42 | 10.15 | -0.15% | 172,125 |
| Dec 29, 2025 | 10.47 | 10.49 | 10.35 | 10.43 | 10.16 | 0.27% | 1,083,018 |
| Dec 24, 2025 | 10.41 | 10.45 | 10.30 | 10.41 | 10.13 | 0.59% | 67,949 |
| Dec 23, 2025 | 10.35 | 10.55 | 10.30 | 10.35 | 10.08 | -0.37% | 403,476 |
| Dec 22, 2025 | 10.35 | 10.43 | 10.31 | 10.38 | 10.11 | -0.63% | 477,240 |
| Dec 19, 2025 | 10.42 | 10.48 | 10.37 | 10.45 | 10.18 | 0.46% | 364,310 |
| Dec 18, 2025 | 10.30 | 10.40 | 10.09 | 10.40 | 10.13 | 1.37% | 301,943 |
| Dec 17, 2025 | 10.14 | 10.34 | 10.20 | 10.26 | 9.99 | 0.68% | 2,104,840 |
| Dec 16, 2025 | 10.15 | 10.26 | 10.08 | 10.19 | 9.93 | 0.60% | 607,078 |
| Dec 15, 2025 | 10.00 | 10.15 | 10.02 | 10.13 | 9.87 | 2.16% | 1,314,111 |
| Dec 12, 2025 | 10.25 | 10.28 | 9.92 | 9.92 | 9.66 | -2.51% | 334,473 |
| Dec 11, 2025 | 9.95 | 10.22 | 9.96 | 10.17 | 9.91 | 1.51% | 373,441 |
| Dec 10, 2025 | 10.03 | 10.06 | 9.93 | 10.02 | 9.76 | 1.30% | 663,821 |
| Dec 9, 2025 | 10.00 | 10.03 | 9.88 | 9.89 | 9.63 | 0.14% | 216,941 |
| Dec 8, 2025 | 9.93 | 10.02 | 9.73 | 9.88 | 9.62 | -1.15% | 605,387 |
| Dec 5, 2025 | 10.09 | 10.15 | 9.90 | 9.99 | 9.73 | 0.48% | 500,982 |
| Dec 4, 2025 | 9.95 | 10.08 | 9.86 | 9.94 | 9.68 | -0.48% | 338,923 |
| Dec 3, 2025 | 9.98 | 10.06 | 9.83 | 9.99 | 9.73 | 0.58% | 537,409 |