CaixaBank, S.A. (CAIXY)
OTCMKTS
· Delayed Price · Currency is USD
3.800
-0.063 (-1.62%)
At close: Dec 5, 2025
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.83 | 3.85 | 3.78 | 3.80 | 3.80 | -1.63% | 212,510 |
| Dec 4, 2025 | 3.83 | 3.89 | 3.80 | 3.86 | 3.86 | 1.93% | 191,596 |
| Dec 3, 2025 | 3.85 | 3.85 | 3.77 | 3.79 | 3.79 | - | 326,960 |
| Dec 2, 2025 | 3.78 | 3.81 | 3.78 | 3.79 | 3.79 | 1.61% | 832,583 |
| Dec 1, 2025 | 3.71 | 3.75 | 3.70 | 3.73 | 3.73 | 1.36% | 435,514 |
| Nov 28, 2025 | 3.66 | 3.74 | 3.65 | 3.68 | 3.68 | 1.10% | 134,169 |
| Nov 26, 2025 | 3.62 | 3.66 | 3.59 | 3.64 | 3.64 | 1.39% | 230,899 |
| Nov 25, 2025 | 3.56 | 3.60 | 3.54 | 3.59 | 3.59 | 2.87% | 319,004 |
| Nov 24, 2025 | 3.49 | 3.57 | 3.49 | 3.49 | 3.49 | -1.41% | 277,065 |
| Nov 21, 2025 | 3.49 | 3.55 | 3.47 | 3.54 | 3.54 | 1.14% | 384,939 |
| Nov 20, 2025 | 3.55 | 3.58 | 3.47 | 3.50 | 3.50 | 0.29% | 310,040 |
| Nov 19, 2025 | 3.46 | 3.49 | 3.42 | 3.49 | 3.49 | 1.45% | 353,398 |
| Nov 18, 2025 | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | -1.71% | 380,907 |
| Nov 17, 2025 | 3.56 | 3.57 | 3.49 | 3.50 | 3.50 | -3.31% | 216,818 |
| Nov 14, 2025 | 3.60 | 3.64 | 3.53 | 3.62 | 3.62 | -0.82% | 301,131 |
| Nov 13, 2025 | 3.67 | 3.75 | 3.62 | 3.65 | 3.65 | -0.54% | 600,085 |
| Nov 12, 2025 | 3.65 | 3.69 | 3.65 | 3.67 | 3.67 | 1.94% | 379,687 |
| Nov 11, 2025 | 3.56 | 3.63 | 3.54 | 3.60 | 3.60 | 1.41% | 183,566 |
| Nov 10, 2025 | 3.50 | 3.59 | 3.49 | 3.55 | 3.55 | -1.93% | 649,569 |
| Nov 7, 2025 | 3.53 | 3.62 | 3.51 | 3.62 | 3.58 | 0.98% | 147,809 |
| Nov 6, 2025 | 3.58 | 3.65 | 3.57 | 3.59 | 3.55 | 1.56% | 268,143 |
| Nov 5, 2025 | 3.48 | 3.55 | 3.47 | 3.53 | 3.49 | 0.57% | 328,135 |
| Nov 4, 2025 | 3.43 | 3.55 | 3.43 | 3.51 | 3.47 | 1.01% | 297,230 |
| Nov 3, 2025 | 3.43 | 3.50 | 3.43 | 3.48 | 3.44 | -0.14% | 388,981 |
| Oct 31, 2025 | 3.46 | 3.50 | 3.46 | 3.48 | 3.44 | 1.16% | 331,753 |
| Oct 30, 2025 | 3.42 | 3.46 | 3.41 | 3.44 | 3.40 | - | 338,436 |
| Oct 29, 2025 | 3.44 | 3.51 | 3.35 | 3.44 | 3.40 | 0.58% | 716,767 |
| Oct 28, 2025 | 3.38 | 3.43 | 3.38 | 3.42 | 3.38 | 0.62% | 396,955 |
| Oct 27, 2025 | 3.38 | 3.41 | 3.38 | 3.40 | 3.36 | 0.86% | 282,374 |
| Oct 24, 2025 | 3.35 | 3.38 | 3.35 | 3.37 | 3.33 | 0.60% | 299,356 |
| Oct 23, 2025 | 3.37 | 3.37 | 3.33 | 3.35 | 3.31 | -1.47% | 363,476 |
| Oct 22, 2025 | 3.39 | 3.42 | 3.37 | 3.40 | 3.36 | 0.89% | 313,365 |
| Oct 21, 2025 | 3.40 | 3.41 | 3.36 | 3.37 | 3.33 | -1.46% | 285,560 |
| Oct 20, 2025 | 3.40 | 3.43 | 3.40 | 3.42 | 3.38 | 1.79% | 393,747 |
| Oct 17, 2025 | 3.37 | 3.39 | 3.33 | 3.36 | 3.32 | -3.17% | 427,400 |
| Oct 16, 2025 | 3.41 | 3.47 | 3.40 | 3.47 | 3.43 | -0.29% | 282,495 |
| Oct 15, 2025 | 3.52 | 3.52 | 3.45 | 3.48 | 3.44 | - | 380,628 |
| Oct 14, 2025 | 3.43 | 3.51 | 3.42 | 3.48 | 3.44 | 2.05% | 266,492 |
| Oct 13, 2025 | 3.42 | 3.43 | 3.40 | 3.41 | 3.37 | - | 342,354 |
| Oct 10, 2025 | 3.46 | 3.48 | 3.41 | 3.41 | 3.37 | -0.29% | 173,950 |
| Oct 9, 2025 | 3.45 | 3.46 | 3.42 | 3.42 | 3.38 | -1.16% | 620,922 |
| Oct 8, 2025 | 3.46 | 3.49 | 3.45 | 3.46 | 3.42 | 1.17% | 511,669 |
| Oct 7, 2025 | 3.42 | 3.44 | 3.41 | 3.42 | 3.38 | -0.29% | 167,394 |
| Oct 6, 2025 | 3.47 | 3.47 | 3.42 | 3.43 | 3.39 | -2.00% | 250,907 |
| Oct 3, 2025 | 3.50 | 3.52 | 3.46 | 3.50 | 3.46 | 0.57% | 288,044 |
| Oct 2, 2025 | 3.50 | 3.53 | 3.44 | 3.48 | 3.44 | -0.85% | 247,879 |
| Oct 1, 2025 | 3.52 | 3.53 | 3.47 | 3.51 | 3.47 | 0.86% | 290,992 |
| Sep 30, 2025 | 3.45 | 3.48 | 3.44 | 3.48 | 3.44 | 0.29% | 487,381 |
| Sep 29, 2025 | 3.46 | 3.47 | 3.41 | 3.47 | 3.43 | 1.17% | 162,772 |
| Sep 26, 2025 | 3.41 | 3.44 | 3.41 | 3.43 | 3.39 | 1.78% | 293,531 |
| Sep 25, 2025 | 3.37 | 3.39 | 3.36 | 3.37 | 3.33 | -0.59% | 484,843 |
| Sep 24, 2025 | 3.36 | 3.40 | 3.35 | 3.39 | 3.35 | 1.50% | 202,955 |
| Sep 23, 2025 | 3.33 | 3.34 | 3.32 | 3.34 | 3.30 | - | 198,046 |
| Sep 22, 2025 | 3.32 | 3.36 | 3.31 | 3.34 | 3.30 | -1.76% | 259,997 |
| Sep 19, 2025 | 3.38 | 3.40 | 3.37 | 3.40 | 3.36 | 1.80% | 807,016 |
| Sep 18, 2025 | 3.34 | 3.36 | 3.33 | 3.34 | 3.30 | - | 450,340 |
| Sep 17, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.30 | -1.47% | 399,822 |
| Sep 16, 2025 | 3.40 | 3.41 | 3.37 | 3.39 | 3.35 | -1.74% | 220,885 |
| Sep 15, 2025 | 3.42 | 3.49 | 3.41 | 3.45 | 3.41 | 1.47% | 1,460,856 |
| Sep 12, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.36 | - | 247,342 |
| Sep 11, 2025 | 3.39 | 3.40 | 3.36 | 3.40 | 3.36 | 0.89% | 139,667 |
| Sep 10, 2025 | 3.39 | 3.40 | 3.36 | 3.37 | 3.33 | 0.90% | 304,771 |
| Sep 9, 2025 | 3.33 | 3.35 | 3.31 | 3.34 | 3.30 | - | 339,186 |
| Sep 8, 2025 | 3.33 | 3.36 | 3.31 | 3.34 | 3.30 | 0.91% | 458,155 |
| Sep 5, 2025 | 3.33 | 3.34 | 3.30 | 3.31 | 3.27 | -0.60% | 141,959 |
| Sep 4, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.29 | 2.46% | 351,060 |
| Sep 3, 2025 | 3.26 | 3.28 | 3.24 | 3.25 | 3.21 | 0.31% | 259,439 |
| Sep 2, 2025 | 3.22 | 3.26 | 3.21 | 3.24 | 3.20 | -1.49% | 361,125 |
| Aug 29, 2025 | 3.26 | 3.30 | 3.25 | 3.29 | 3.25 | 0.89% | 297,511 |
| Aug 28, 2025 | 3.25 | 3.31 | 3.24 | 3.26 | 3.22 | 0.31% | 298,668 |
| Aug 27, 2025 | 3.23 | 3.26 | 3.20 | 3.25 | 3.21 | -3.27% | 394,464 |
| Aug 26, 2025 | 3.29 | 3.37 | 3.29 | 3.36 | 3.32 | - | 256,451 |
| Aug 25, 2025 | 3.38 | 3.40 | 3.33 | 3.36 | 3.32 | -1.18% | 317,204 |
| Aug 22, 2025 | 3.39 | 3.42 | 3.35 | 3.40 | 3.36 | - | 378,126 |
| Aug 21, 2025 | 3.39 | 3.41 | 3.38 | 3.40 | 3.36 | 0.62% | 240,150 |
| Aug 20, 2025 | 3.36 | 3.38 | 3.35 | 3.38 | 3.34 | 0.27% | 168,817 |
| Aug 19, 2025 | 3.39 | 3.40 | 3.34 | 3.37 | 3.33 | -0.30% | 356,419 |
| Aug 18, 2025 | 3.37 | 3.43 | 3.36 | 3.38 | 3.34 | -0.88% | 491,648 |
| Aug 15, 2025 | 3.41 | 3.45 | 3.37 | 3.41 | 3.37 | 0.59% | 200,824 |
| Aug 14, 2025 | 3.37 | 3.42 | 3.37 | 3.39 | 3.35 | 0.30% | 196,680 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.34 | 0.60% | 427,314 |
| Aug 12, 2025 | 3.33 | 3.36 | 3.31 | 3.36 | 3.32 | 2.44% | 369,063 |
| Aug 11, 2025 | 3.26 | 3.32 | 3.26 | 3.28 | 3.24 | -1.20% | 295,975 |
| Aug 8, 2025 | 3.29 | 3.33 | 3.29 | 3.32 | 3.28 | 0.91% | 267,525 |
| Aug 7, 2025 | 3.28 | 3.30 | 3.26 | 3.29 | 3.25 | 1.54% | 481,704 |
| Aug 6, 2025 | 3.21 | 3.27 | 3.21 | 3.24 | 3.20 | 0.31% | 373,326 |
| Aug 5, 2025 | 3.19 | 3.23 | 3.18 | 3.23 | 3.19 | 1.25% | 571,664 |
| Aug 4, 2025 | 3.18 | 3.21 | 3.17 | 3.19 | 3.16 | 1.27% | 524,815 |
| Aug 1, 2025 | 3.08 | 3.16 | 3.07 | 3.15 | 3.12 | 1.61% | 306,322 |
| Jul 31, 2025 | 3.09 | 3.13 | 3.08 | 3.10 | 3.07 | -1.59% | 567,474 |
| Jul 30, 2025 | 3.08 | 3.15 | 3.07 | 3.15 | 3.12 | 2.61% | 377,951 |
| Jul 29, 2025 | 3.06 | 3.07 | 3.00 | 3.07 | 3.04 | 1.32% | 438,813 |
| Jul 28, 2025 | 3.04 | 3.04 | 3.00 | 3.03 | 3.00 | -1.30% | 229,417 |
| Jul 25, 2025 | 3.05 | 3.07 | 3.03 | 3.07 | 3.04 | - | 182,129 |
| Jul 24, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.04 | 1.66% | 348,785 |
| Jul 23, 2025 | 2.93 | 3.02 | 2.93 | 3.02 | 2.99 | 3.07% | 201,523 |
| Jul 22, 2025 | 2.89 | 2.93 | 2.87 | 2.93 | 2.90 | 2.09% | 278,076 |
| Jul 21, 2025 | 2.86 | 2.91 | 2.85 | 2.87 | 2.84 | 0.70% | 390,742 |
| Jul 18, 2025 | 2.84 | 2.87 | 2.84 | 2.85 | 2.82 | - | 324,985 |
| Jul 17, 2025 | 2.82 | 2.85 | 2.82 | 2.85 | 2.82 | -1.04% | 1,901,797 |