CaixaBank, S.A. (VIE:CABK)
Austria
· Delayed Price · Currency is EUR 10.58
-0.01 (-0.05%)
At close: Feb 26, 2026
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.67 | 10.72 | 10.66 | 10.66 | 10.66 | 0.71% | - |
| Feb 26, 2026 | 10.62 | 10.62 | 10.54 | 10.58 | 10.58 | -0.05% | - |
| Feb 25, 2026 | 10.83 | 10.83 | 10.59 | 10.59 | 10.59 | -1.12% | - |
| Feb 24, 2026 | 10.80 | 10.80 | 10.64 | 10.71 | 10.71 | -3.69% | - |
| Feb 23, 2026 | 11.05 | 11.12 | 11.01 | 11.12 | 11.12 | 1.74% | - |
| Feb 20, 2026 | 10.77 | 10.93 | 10.77 | 10.93 | 10.93 | 3.55% | - |
| Feb 19, 2026 | 10.56 | 10.65 | 10.55 | 10.55 | 10.55 | -0.89% | - |
| Feb 18, 2026 | 10.44 | 10.65 | 10.44 | 10.65 | 10.65 | 4.26% | - |
| Feb 17, 2026 | 10.13 | 10.27 | 10.13 | 10.21 | 10.21 | 0.44% | - |
| Feb 16, 2026 | 10.21 | 10.21 | 10.13 | 10.17 | 10.17 | 0.94% | - |
| Feb 13, 2026 | 10.41 | 10.41 | 10.07 | 10.07 | 10.07 | -4.05% | - |
| Feb 12, 2026 | 10.84 | 10.84 | 10.50 | 10.50 | 10.50 | -2.60% | - |
| Feb 11, 2026 | 10.94 | 10.94 | 10.66 | 10.78 | 10.78 | -1.37% | - |
| Feb 10, 2026 | 11.04 | 11.04 | 10.93 | 10.93 | 10.93 | 0.09% | - |
| Feb 9, 2026 | 11.02 | 11.02 | 10.92 | 10.92 | 10.92 | -0.09% | - |
| Feb 6, 2026 | 10.86 | 10.96 | 10.86 | 10.93 | 10.93 | -0.77% | - |
| Feb 5, 2026 | 11.30 | 11.30 | 11.01 | 11.01 | 11.01 | -4.47% | - |
| Feb 4, 2026 | 11.41 | 11.53 | 11.41 | 11.53 | 11.53 | 0.92% | - |
| Feb 3, 2026 | 11.49 | 11.49 | 11.42 | 11.42 | 11.42 | 1.87% | - |
| Feb 2, 2026 | 11.11 | 11.21 | 11.11 | 11.21 | 11.21 | 0.95% | - |
| Jan 30, 2026 | 10.89 | 11.11 | 10.87 | 11.11 | 11.11 | 5.01% | - |
| Jan 29, 2026 | 10.61 | 10.62 | 10.57 | 10.58 | 10.58 | -1.26% | - |
| Jan 28, 2026 | 10.78 | 10.78 | 10.67 | 10.71 | 10.71 | -1.20% | - |
| Jan 27, 2026 | 10.74 | 10.84 | 10.74 | 10.84 | 10.84 | 1.45% | - |
| Jan 26, 2026 | 10.54 | 10.73 | 10.54 | 10.69 | 10.69 | 1.57% | - |
| Jan 23, 2026 | 10.63 | 10.63 | 10.52 | 10.52 | 10.52 | -0.38% | - |
| Jan 22, 2026 | 10.71 | 10.71 | 10.49 | 10.56 | 10.56 | 0.19% | - |
| Jan 21, 2026 | 10.50 | 10.54 | 10.45 | 10.54 | 10.54 | 0.09% | - |
| Jan 20, 2026 | 10.62 | 10.62 | 10.50 | 10.53 | 10.53 | -1.36% | - |
| Jan 19, 2026 | 10.53 | 10.68 | 10.53 | 10.68 | 10.68 | 0.57% | - |
| Jan 16, 2026 | 10.55 | 10.62 | 10.55 | 10.62 | 10.62 | 0.24% | - |
| Jan 15, 2026 | 10.82 | 10.82 | 10.59 | 10.59 | 10.59 | -2.35% | - |
| Jan 14, 2026 | 10.75 | 10.89 | 10.75 | 10.85 | 10.85 | 0.88% | - |
| Jan 13, 2026 | 10.68 | 10.75 | 10.68 | 10.75 | 10.75 | 2.04% | - |
| Jan 12, 2026 | 10.45 | 10.54 | 10.45 | 10.54 | 10.54 | -0.14% | - |
| Jan 9, 2026 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 1.30% | - |
| Jan 8, 2026 | 10.31 | 10.43 | 10.31 | 10.42 | 10.42 | 0.24% | - |
| Jan 7, 2026 | 10.48 | 10.48 | 10.35 | 10.39 | 10.39 | -2.49% | - |
| Jan 6, 2026 | 10.64 | 10.66 | 10.53 | 10.66 | 10.66 | 1.33% | - |
| Jan 5, 2026 | 10.67 | 10.67 | 10.46 | 10.52 | 10.52 | -0.66% | - |
| Jan 2, 2026 | 10.48 | 10.59 | 10.48 | 10.59 | 10.59 | 1.10% | - |
| Dec 30, 2025 | 10.39 | 10.47 | 10.39 | 10.47 | 10.47 | 0.67% | - |
| Dec 29, 2025 | 10.46 | 10.46 | 10.40 | 10.40 | 10.40 | 0.14% | - |
| Dec 23, 2025 | 10.39 | 10.39 | 10.32 | 10.39 | 10.39 | 0.44% | - |
| Dec 22, 2025 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | -1.24% | - |
| Dec 19, 2025 | 10.43 | 10.47 | 10.41 | 10.47 | 10.47 | 1.26% | - |
| Dec 18, 2025 | 10.28 | 10.34 | 10.28 | 10.34 | 10.34 | 0.24% | - |
| Dec 17, 2025 | 10.25 | 10.32 | 10.25 | 10.32 | 10.32 | 1.23% | - |
| Dec 16, 2025 | 10.19 | 10.21 | 10.19 | 10.19 | 10.19 | 0.89% | - |
| Dec 15, 2025 | 10.05 | 10.15 | 10.05 | 10.10 | 10.10 | -0.15% | - |
| Dec 12, 2025 | 10.25 | 10.25 | 10.12 | 10.12 | 10.12 | -0.78% | - |
| Dec 11, 2025 | 10.01 | 10.20 | 10.01 | 10.20 | 10.20 | 2.20% | - |
| Dec 10, 2025 | 9.93 | 9.99 | 9.93 | 9.98 | 9.98 | 0.12% | - |
| Dec 9, 2025 | 9.99 | 9.99 | 9.92 | 9.96 | 9.96 | 0.81% | - |
| Dec 8, 2025 | 9.91 | 9.91 | 9.76 | 9.88 | 9.88 | -1.00% | - |
| Dec 5, 2025 | 10.09 | 10.09 | 9.98 | 9.98 | 9.98 | 0.30% | - |
| Dec 4, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | -0.71% | - |
| Dec 3, 2025 | 9.98 | 10.04 | 9.98 | 10.03 | 10.03 | 1.22% | - |
| Dec 2, 2025 | 9.83 | 9.98 | 9.83 | 9.90 | 9.90 | 2.08% | - |
| Dec 1, 2025 | 9.61 | 9.70 | 9.61 | 9.70 | 9.70 | 1.00% | - |
| Nov 28, 2025 | 9.58 | 9.61 | 9.53 | 9.61 | 9.61 | 1.09% | - |
| Nov 27, 2025 | 9.52 | 9.52 | 9.48 | 9.50 | 9.50 | 0.02% | - |
| Nov 26, 2025 | 9.44 | 9.50 | 9.39 | 9.50 | 9.50 | 1.45% | - |
| Nov 25, 2025 | 9.27 | 9.36 | 9.24 | 9.36 | 9.36 | 1.69% | - |
| Nov 24, 2025 | 9.34 | 9.34 | 9.21 | 9.21 | 9.21 | -0.37% | - |
| Nov 21, 2025 | 9.11 | 9.24 | 9.11 | 9.24 | 9.24 | -1.20% | - |
| Nov 20, 2025 | 9.18 | 9.35 | 9.18 | 9.35 | 9.35 | 2.95% | - |
| Nov 19, 2025 | 9.01 | 9.09 | 9.01 | 9.09 | 9.09 | 1.16% | - |
| Nov 18, 2025 | 9.18 | 9.18 | 8.98 | 8.98 | 8.98 | -2.96% | - |
| Nov 17, 2025 | 9.29 | 9.29 | 9.26 | 9.26 | 9.26 | -0.02% | - |
| Nov 14, 2025 | 9.43 | 9.43 | 9.26 | 9.26 | 9.26 | -3.68% | - |
| Nov 13, 2025 | 9.66 | 9.66 | 9.57 | 9.61 | 9.61 | - | - |
| Nov 12, 2025 | 9.43 | 9.61 | 9.43 | 9.61 | 9.61 | 3.22% | - |
| Nov 11, 2025 | 9.24 | 9.31 | 9.24 | 9.31 | 9.31 | 1.44% | - |
| Nov 10, 2025 | 9.14 | 9.18 | 9.13 | 9.18 | 9.18 | 1.32% | - |
| Nov 7, 2025 | 9.21 | 9.21 | 9.06 | 9.06 | 9.06 | -1.86% | - |
| Nov 6, 2025 | 9.11 | 9.23 | 9.11 | 9.23 | 9.23 | 2.15% | - |
| Nov 5, 2025 | 9.01 | 9.04 | 8.98 | 9.04 | 9.04 | -0.94% | - |
| Nov 4, 2025 | 9.01 | 9.12 | 9.01 | 9.12 | 8.99 | -0.18% | - |
| Nov 3, 2025 | 9.24 | 9.29 | 9.14 | 9.14 | 9.00 | 0.20% | - |
| Oct 31, 2025 | 8.91 | 9.12 | 8.91 | 9.12 | 8.99 | 1.13% | - |
| Oct 30, 2025 | 9.00 | 9.02 | 8.99 | 9.02 | 8.89 | -0.29% | 29 |
| Oct 29, 2025 | 8.92 | 9.05 | 8.92 | 9.05 | 8.91 | 1.89% | - |
| Oct 28, 2025 | 8.86 | 8.88 | 8.82 | 8.88 | 8.75 | 0.05% | - |
| Oct 27, 2025 | 8.86 | 8.88 | 8.84 | 8.87 | 8.74 | 1.35% | - |
| Oct 24, 2025 | 8.85 | 8.85 | 8.75 | 8.76 | 8.63 | -0.82% | - |
| Oct 23, 2025 | 8.80 | 8.83 | 8.74 | 8.83 | 8.70 | -0.63% | - |
| Oct 22, 2025 | 8.85 | 8.88 | 8.83 | 8.88 | 8.75 | -0.36% | - |
| Oct 21, 2025 | 8.97 | 8.97 | 8.91 | 8.92 | 8.78 | 0.43% | - |
| Oct 20, 2025 | 8.86 | 8.90 | 8.86 | 8.88 | 8.75 | 1.37% | - |
| Oct 17, 2025 | 8.67 | 8.76 | 8.67 | 8.76 | 8.63 | -1.46% | - |
| Oct 16, 2025 | 9.15 | 9.15 | 8.89 | 8.89 | 8.76 | -3.58% | - |
| Oct 15, 2025 | 9.13 | 9.28 | 9.13 | 9.22 | 9.08 | 2.08% | - |
| Oct 14, 2025 | 8.93 | 9.05 | 8.93 | 9.03 | 8.90 | 0.31% | - |
| Oct 13, 2025 | 9.14 | 9.14 | 9.00 | 9.00 | 8.87 | -1.12% | - |
| Oct 10, 2025 | 9.11 | 9.11 | 9.08 | 9.10 | 8.97 | 0.66% | - |
| Oct 9, 2025 | 9.10 | 9.10 | 9.03 | 9.04 | 8.91 | -0.09% | - |
| Oct 8, 2025 | 8.99 | 9.05 | 8.99 | 9.05 | 8.92 | 1.28% | - |
| Oct 7, 2025 | 8.95 | 8.98 | 8.94 | 8.94 | 8.80 | -1.02% | - |
| Oct 6, 2025 | 9.00 | 9.03 | 8.98 | 9.03 | 8.90 | -0.70% | - |