CaixaBank, S.A. (CAIXY)
OTCMKTS
· Delayed Price · Currency is USD
4.080
+0.060 (1.49%)
At close: Apr 28, 2026
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.08 | 4.12 | 4.00 | 4.08 | 4.08 | 1.49% | 438,632 |
| Apr 27, 2026 | 4.01 | 4.03 | 3.99 | 4.02 | 4.02 | 0.25% | 497,932 |
| Apr 24, 2026 | 3.98 | 4.03 | 3.98 | 4.01 | 4.01 | 0.75% | 295,707 |
| Apr 23, 2026 | 4.03 | 4.05 | 3.96 | 3.98 | 3.98 | -2.93% | 364,501 |
| Apr 22, 2026 | 4.12 | 4.12 | 4.07 | 4.10 | 4.10 | -0.24% | 430,859 |
| Apr 21, 2026 | 4.21 | 4.23 | 4.11 | 4.11 | 4.11 | -2.38% | 270,216 |
| Apr 20, 2026 | 4.18 | 4.21 | 4.16 | 4.21 | 4.21 | -0.71% | 642,066 |
| Apr 17, 2026 | 4.23 | 4.27 | 4.19 | 4.24 | 4.24 | 2.42% | 226,138 |
| Apr 16, 2026 | 4.17 | 4.19 | 4.12 | 4.14 | 4.14 | -2.36% | 251,272 |
| Apr 15, 2026 | 4.21 | 4.24 | 4.17 | 4.24 | 4.24 | 1.68% | 247,606 |
| Apr 14, 2026 | 4.14 | 4.20 | 4.14 | 4.17 | 4.17 | 1.41% | 220,814 |
| Apr 13, 2026 | 4.07 | 4.18 | 4.05 | 4.11 | 4.11 | 0.19% | 1,114,251 |
| Apr 10, 2026 | 4.11 | 4.13 | 4.09 | 4.10 | 4.10 | 0.54% | 270,301 |
| Apr 9, 2026 | 4.04 | 4.11 | 3.98 | 4.08 | 4.08 | -0.92% | 576,978 |
| Apr 8, 2026 | 4.13 | 4.17 | 4.04 | 4.12 | 4.12 | 2.74% | 376,488 |
| Apr 7, 2026 | 4.00 | 4.05 | 3.90 | 4.01 | 3.93 | -0.50% | 544,411 |
| Apr 6, 2026 | 4.05 | 4.15 | 3.95 | 4.03 | 3.95 | 0.80% | 480,217 |
| Apr 2, 2026 | 3.91 | 4.00 | 3.89 | 4.00 | 3.92 | -1.53% | 394,479 |
| Apr 1, 2026 | 4.03 | 4.08 | 3.94 | 4.06 | 3.98 | 3.31% | 416,907 |
| Mar 31, 2026 | 3.89 | 3.97 | 3.83 | 3.93 | 3.85 | 3.15% | 532,172 |
| Mar 30, 2026 | 3.82 | 3.87 | 3.79 | 3.81 | 3.74 | 0.05% | 583,871 |
| Mar 27, 2026 | 3.82 | 3.87 | 3.78 | 3.81 | 3.73 | -1.09% | 440,273 |
| Mar 26, 2026 | 3.88 | 3.90 | 3.82 | 3.85 | 3.77 | -2.53% | 485,525 |
| Mar 25, 2026 | 3.94 | 3.99 | 3.92 | 3.95 | 3.87 | 1.54% | 494,278 |
| Mar 24, 2026 | 3.84 | 3.91 | 3.82 | 3.89 | 3.81 | -1.39% | 936,942 |
| Mar 23, 2026 | 3.88 | 3.96 | 3.87 | 3.95 | 3.87 | 4.92% | 761,326 |
| Mar 20, 2026 | 3.85 | 3.85 | 3.72 | 3.76 | 3.69 | -3.84% | 593,227 |
| Mar 19, 2026 | 3.75 | 3.91 | 3.74 | 3.91 | 3.83 | 2.62% | 506,739 |
| Mar 18, 2026 | 3.87 | 3.94 | 3.81 | 3.81 | 3.74 | 0.26% | 372,758 |
| Mar 17, 2026 | 3.81 | 3.85 | 3.76 | 3.80 | 3.73 | 1.06% | 878,713 |
| Mar 16, 2026 | 3.71 | 3.76 | 3.71 | 3.76 | 3.69 | 1.62% | 897,318 |
| Mar 13, 2026 | 3.73 | 3.76 | 3.67 | 3.70 | 3.63 | -1.33% | 776,791 |
| Mar 12, 2026 | 3.79 | 3.80 | 3.70 | 3.75 | 3.68 | -4.58% | 1,050,755 |
| Mar 11, 2026 | 3.91 | 3.93 | 3.88 | 3.93 | 3.85 | 0.51% | 481,929 |
| Mar 10, 2026 | 3.89 | 3.97 | 3.86 | 3.91 | 3.83 | -0.51% | 1,629,967 |
| Mar 9, 2026 | 3.77 | 3.93 | 3.74 | 3.93 | 3.85 | 3.69% | 1,184,370 |
| Mar 6, 2026 | 3.73 | 3.80 | 3.70 | 3.79 | 3.72 | -1.56% | 910,931 |
| Mar 5, 2026 | 3.88 | 3.90 | 3.79 | 3.85 | 3.77 | -1.79% | 829,426 |
| Mar 4, 2026 | 3.90 | 3.93 | 3.85 | 3.92 | 3.84 | 1.29% | 736,062 |
| Mar 3, 2026 | 3.76 | 3.90 | 3.74 | 3.87 | 3.79 | -2.52% | 1,182,662 |
| Mar 2, 2026 | 3.91 | 4.02 | 3.90 | 3.97 | 3.89 | -2.93% | 526,746 |
| Feb 27, 2026 | 4.13 | 4.15 | 4.05 | 4.09 | 4.01 | -1.45% | 451,564 |
| Feb 26, 2026 | 4.12 | 4.17 | 4.10 | 4.15 | 4.07 | - | 431,407 |
| Feb 25, 2026 | 4.11 | 4.16 | 4.11 | 4.15 | 4.07 | -0.48% | 383,776 |
| Feb 24, 2026 | 4.15 | 4.17 | 4.13 | 4.17 | 4.09 | -1.65% | 470,398 |
| Feb 23, 2026 | 4.32 | 4.33 | 4.24 | 4.24 | 4.16 | -0.93% | 498,373 |
| Feb 20, 2026 | 4.24 | 4.28 | 4.23 | 4.28 | 4.20 | 3.13% | 357,997 |
| Feb 19, 2026 | 4.09 | 4.18 | 4.09 | 4.15 | 4.07 | 1.22% | 323,728 |
| Feb 18, 2026 | 4.15 | 4.16 | 4.08 | 4.10 | 4.02 | 1.74% | 521,888 |
| Feb 17, 2026 | 3.97 | 4.07 | 3.97 | 4.03 | 3.95 | 2.81% | 621,546 |
| Feb 13, 2026 | 3.94 | 3.97 | 3.90 | 3.92 | 3.84 | -4.62% | 641,017 |
| Feb 12, 2026 | 4.18 | 4.18 | 4.08 | 4.11 | 4.03 | -2.72% | 468,126 |
| Feb 11, 2026 | 4.21 | 4.24 | 4.14 | 4.23 | 4.14 | -1.52% | 298,764 |
| Feb 10, 2026 | 4.30 | 4.30 | 4.25 | 4.29 | 4.21 | -1.04% | 387,921 |
| Feb 9, 2026 | 4.29 | 4.34 | 4.28 | 4.34 | 4.25 | 1.76% | 392,926 |
| Feb 6, 2026 | 4.25 | 4.30 | 4.22 | 4.26 | 4.18 | -0.23% | 306,570 |
| Feb 5, 2026 | 4.29 | 4.31 | 4.22 | 4.27 | 4.19 | -4.04% | 564,791 |
| Feb 4, 2026 | 4.49 | 4.52 | 4.41 | 4.45 | 4.36 | 0.23% | 418,403 |
| Feb 3, 2026 | 4.44 | 4.45 | 4.38 | 4.44 | 4.35 | -0.45% | 460,367 |
| Feb 2, 2026 | 4.37 | 4.46 | 4.37 | 4.46 | 4.37 | 1.13% | 1,889,091 |
| Jan 30, 2026 | 4.38 | 4.43 | 4.32 | 4.41 | 4.32 | 6.78% | 737,171 |
| Jan 29, 2026 | 4.17 | 4.18 | 4.07 | 4.13 | 4.05 | -1.43% | 570,043 |
| Jan 28, 2026 | 4.23 | 4.27 | 4.15 | 4.19 | 4.11 | -2.78% | 275,547 |
| Jan 27, 2026 | 4.26 | 4.32 | 4.25 | 4.31 | 4.23 | 2.38% | 308,022 |
| Jan 26, 2026 | 4.18 | 4.24 | 4.18 | 4.21 | 4.13 | 2.68% | 253,072 |
| Jan 23, 2026 | 4.08 | 4.11 | 4.05 | 4.10 | 4.02 | -0.24% | 322,147 |
| Jan 22, 2026 | 4.08 | 4.11 | 4.06 | 4.11 | 4.03 | -1.20% | 341,079 |
| Jan 21, 2026 | 4.08 | 4.17 | 4.07 | 4.16 | 4.08 | 2.72% | 1,351,629 |
| Jan 20, 2026 | 4.07 | 4.11 | 4.05 | 4.05 | 3.97 | -1.22% | 364,276 |
| Jan 16, 2026 | 4.07 | 4.11 | 4.06 | 4.10 | 4.02 | 1.23% | 315,841 |
| Jan 15, 2026 | 4.05 | 4.10 | 4.04 | 4.05 | 3.97 | -2.41% | 377,575 |
| Jan 14, 2026 | 4.17 | 4.17 | 4.13 | 4.15 | 4.07 | 0.48% | 292,041 |
| Jan 13, 2026 | 4.14 | 4.14 | 4.06 | 4.13 | 4.05 | 1.23% | 510,276 |
| Jan 12, 2026 | 4.06 | 4.11 | 4.02 | 4.08 | 4.00 | 1.49% | 245,271 |
| Jan 9, 2026 | 4.04 | 4.08 | 3.96 | 4.02 | 3.94 | - | 390,796 |
| Jan 8, 2026 | 3.99 | 4.03 | 3.99 | 4.02 | 3.94 | 1.26% | 349,908 |
| Jan 7, 2026 | 4.00 | 4.00 | 3.96 | 3.97 | 3.89 | -1.98% | 221,230 |
| Jan 6, 2026 | 4.11 | 4.12 | 4.05 | 4.05 | 3.97 | -1.22% | 410,609 |
| Jan 5, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.02 | - | 380,336 |
| Jan 2, 2026 | 4.09 | 4.17 | 4.09 | 4.10 | 4.02 | 1.23% | 122,547 |
| Dec 31, 2025 | 3.98 | 4.05 | 3.98 | 4.05 | 3.97 | - | 113,137 |
| Dec 30, 2025 | 4.09 | 4.11 | 4.02 | 4.05 | 3.97 | 0.75% | 161,571 |
| Dec 29, 2025 | 4.00 | 4.04 | 3.98 | 4.02 | 3.94 | -0.74% | 243,299 |
| Dec 26, 2025 | 3.92 | 4.08 | 3.92 | 4.05 | 3.97 | -0.25% | 144,480 |
| Dec 24, 2025 | 4.07 | 4.25 | 3.97 | 4.06 | 3.98 | - | 278,413 |
| Dec 23, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 3.98 | 1.50% | 267,482 |
| Dec 22, 2025 | 4.01 | 4.04 | 4.00 | 4.00 | 3.92 | -0.25% | 207,100 |
| Dec 19, 2025 | 4.05 | 4.07 | 4.01 | 4.01 | 3.93 | 0.50% | 227,787 |
| Dec 18, 2025 | 4.00 | 4.05 | 3.96 | 3.99 | 3.91 | -0.25% | 197,965 |
| Dec 17, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 3.92 | 1.78% | 556,944 |
| Dec 16, 2025 | 3.96 | 3.96 | 3.93 | 3.93 | 3.85 | -0.25% | 289,126 |
| Dec 15, 2025 | 3.91 | 3.94 | 3.88 | 3.94 | 3.86 | 2.60% | 256,119 |
| Dec 12, 2025 | 3.91 | 3.93 | 3.84 | 3.84 | 3.76 | -2.29% | 267,522 |
| Dec 11, 2025 | 3.95 | 3.96 | 3.92 | 3.93 | 3.85 | 0.77% | 154,769 |
| Dec 10, 2025 | 3.84 | 3.90 | 3.83 | 3.90 | 3.82 | 2.90% | 307,879 |
| Dec 9, 2025 | 3.82 | 3.84 | 3.79 | 3.79 | 3.72 | -0.26% | 266,412 |
| Dec 8, 2025 | 3.79 | 3.82 | 3.77 | 3.80 | 3.73 | - | 225,974 |
| Dec 5, 2025 | 3.83 | 3.85 | 3.78 | 3.80 | 3.73 | -1.63% | 212,510 |
| Dec 4, 2025 | 3.83 | 3.89 | 3.80 | 3.86 | 3.79 | 1.93% | 191,596 |
| Dec 3, 2025 | 3.85 | 3.85 | 3.77 | 3.79 | 3.72 | - | 326,960 |