CaixaBank, S.A. (VIE:CABK)
Austria
· Delayed Price · Currency is EUR 10.62
+0.07 (0.66%)
Last updated: Apr 29, 2026, 9:05 AM CET
CaixaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.47 | 10.60 | 10.47 | 10.55 | 10.55 | 1.88% | - |
| Apr 27, 2026 | 10.38 | 10.41 | 10.35 | 10.35 | 10.35 | 0.10% | - |
| Apr 24, 2026 | 10.37 | 10.37 | 10.34 | 10.34 | 10.34 | -1.43% | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.43 | 10.49 | 10.49 | -1.55% | - |
| Apr 22, 2026 | 10.83 | 10.83 | 10.66 | 10.66 | 10.66 | -1.84% | - |
| Apr 21, 2026 | 10.83 | 10.86 | 10.83 | 10.86 | 10.86 | 0.56% | - |
| Apr 20, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -0.37% | - |
| Apr 17, 2026 | 10.64 | 10.84 | 10.64 | 10.84 | 10.84 | 0.60% | - |
| Apr 16, 2026 | 10.84 | 10.84 | 10.77 | 10.77 | 10.77 | -0.55% | - |
| Apr 15, 2026 | 10.81 | 10.83 | 10.81 | 10.83 | 10.83 | 1.69% | - |
| Apr 14, 2026 | 10.66 | 10.66 | 10.61 | 10.65 | 10.65 | 0.85% | - |
| Apr 13, 2026 | 10.54 | 10.56 | 10.50 | 10.56 | 10.56 | -0.71% | - |
| Apr 10, 2026 | 10.55 | 10.66 | 10.53 | 10.64 | 10.64 | 1.48% | - |
| Apr 9, 2026 | 10.54 | 10.55 | 10.48 | 10.48 | 10.48 | -2.42% | - |
| Apr 8, 2026 | 10.53 | 10.74 | 10.53 | 10.74 | 10.74 | 5.55% | - |
| Apr 7, 2026 | 10.21 | 10.26 | 10.18 | 10.18 | 10.18 | -0.83% | - |
| Apr 2, 2026 | 10.32 | 10.39 | 10.26 | 10.26 | 9.99 | -2.66% | - |
| Apr 1, 2026 | 10.55 | 10.57 | 10.54 | 10.54 | 10.26 | 2.88% | - |
| Mar 31, 2026 | 10.21 | 10.25 | 10.21 | 10.25 | 9.98 | 1.24% | - |
| Mar 30, 2026 | 10.03 | 10.17 | 10.03 | 10.12 | 9.85 | 0.40% | - |
| Mar 27, 2026 | 10.22 | 10.22 | 10.07 | 10.08 | 9.82 | -1.56% | - |
| Mar 26, 2026 | 10.32 | 10.32 | 10.19 | 10.24 | 9.97 | -0.63% | - |
| Mar 25, 2026 | 10.39 | 10.39 | 10.28 | 10.31 | 10.03 | 2.38% | - |
| Mar 24, 2026 | 10.30 | 10.30 | 10.07 | 10.07 | 9.80 | -2.09% | - |
| Mar 23, 2026 | 9.76 | 10.28 | 9.71 | 10.28 | 10.01 | 3.19% | - |
| Mar 20, 2026 | 10.19 | 10.19 | 9.96 | 9.96 | 9.70 | -0.08% | - |
| Mar 19, 2026 | 10.17 | 10.17 | 9.97 | 9.97 | 9.71 | -2.11% | - |
| Mar 18, 2026 | 10.18 | 10.26 | 10.18 | 10.19 | 9.92 | 1.24% | - |
| Mar 17, 2026 | 9.85 | 10.06 | 9.85 | 10.06 | 9.80 | 2.11% | - |
| Mar 16, 2026 | 9.84 | 9.85 | 9.74 | 9.85 | 9.59 | 0.12% | - |
| Mar 13, 2026 | 9.74 | 9.91 | 9.74 | 9.84 | 9.58 | -0.93% | - |
| Mar 12, 2026 | 10.23 | 10.23 | 9.86 | 9.93 | 9.67 | -2.91% | - |
| Mar 11, 2026 | 10.19 | 10.27 | 10.19 | 10.23 | 9.96 | 0.54% | - |
| Mar 10, 2026 | 10.30 | 10.30 | 10.15 | 10.18 | 9.91 | 2.69% | - |
| Mar 9, 2026 | 9.60 | 9.91 | 9.60 | 9.91 | 9.65 | 1.33% | - |
| Mar 6, 2026 | 9.99 | 10.02 | 9.78 | 9.78 | 9.52 | -4.04% | - |
| Mar 5, 2026 | 10.05 | 10.32 | 10.05 | 10.19 | 9.92 | -0.54% | - |
| Mar 4, 2026 | 9.90 | 10.25 | 9.89 | 10.25 | 9.98 | 3.53% | - |
| Mar 3, 2026 | 10.18 | 10.18 | 9.90 | 9.90 | 9.64 | -2.36% | - |
| Mar 2, 2026 | 10.20 | 10.25 | 10.14 | 10.14 | 9.87 | -4.88% | - |
| Feb 27, 2026 | 10.67 | 10.72 | 10.66 | 10.66 | 10.38 | 0.71% | - |
| Feb 26, 2026 | 10.62 | 10.62 | 10.54 | 10.58 | 10.30 | -0.05% | - |
| Feb 25, 2026 | 10.83 | 10.83 | 10.59 | 10.59 | 10.31 | -1.12% | - |
| Feb 24, 2026 | 10.80 | 10.80 | 10.64 | 10.71 | 10.42 | -3.69% | - |
| Feb 23, 2026 | 11.05 | 11.12 | 11.01 | 11.12 | 10.82 | 1.74% | - |
| Feb 20, 2026 | 10.77 | 10.93 | 10.77 | 10.93 | 10.64 | 3.55% | - |
| Feb 19, 2026 | 10.56 | 10.65 | 10.55 | 10.55 | 10.27 | -0.89% | - |
| Feb 18, 2026 | 10.44 | 10.65 | 10.44 | 10.65 | 10.37 | 4.26% | - |
| Feb 17, 2026 | 10.13 | 10.27 | 10.13 | 10.21 | 9.94 | 0.44% | - |
| Feb 16, 2026 | 10.21 | 10.21 | 10.13 | 10.17 | 9.90 | 0.94% | - |
| Feb 13, 2026 | 10.41 | 10.41 | 10.07 | 10.07 | 9.81 | -4.05% | - |
| Feb 12, 2026 | 10.84 | 10.84 | 10.50 | 10.50 | 10.22 | -2.60% | - |
| Feb 11, 2026 | 10.94 | 10.94 | 10.66 | 10.78 | 10.49 | -1.37% | - |
| Feb 10, 2026 | 11.04 | 11.04 | 10.93 | 10.93 | 10.64 | 0.09% | - |
| Feb 9, 2026 | 11.02 | 11.02 | 10.92 | 10.92 | 10.63 | -0.09% | - |
| Feb 6, 2026 | 10.86 | 10.96 | 10.86 | 10.93 | 10.64 | -0.77% | - |
| Feb 5, 2026 | 11.30 | 11.30 | 11.01 | 11.01 | 10.72 | -4.47% | - |
| Feb 4, 2026 | 11.41 | 11.53 | 11.41 | 11.53 | 11.22 | 0.92% | - |
| Feb 3, 2026 | 11.49 | 11.49 | 11.42 | 11.42 | 11.12 | 1.87% | - |
| Feb 2, 2026 | 11.11 | 11.21 | 11.11 | 11.21 | 10.92 | 0.95% | - |
| Jan 30, 2026 | 10.89 | 11.11 | 10.87 | 11.11 | 10.81 | 5.01% | - |
| Jan 29, 2026 | 10.61 | 10.62 | 10.57 | 10.58 | 10.30 | -1.26% | - |
| Jan 28, 2026 | 10.78 | 10.78 | 10.67 | 10.71 | 10.43 | -1.20% | - |
| Jan 27, 2026 | 10.74 | 10.84 | 10.74 | 10.84 | 10.56 | 1.45% | - |
| Jan 26, 2026 | 10.54 | 10.73 | 10.54 | 10.69 | 10.40 | 1.57% | - |
| Jan 23, 2026 | 10.63 | 10.63 | 10.52 | 10.52 | 10.24 | -0.38% | - |
| Jan 22, 2026 | 10.71 | 10.71 | 10.49 | 10.56 | 10.28 | 0.19% | - |
| Jan 21, 2026 | 10.50 | 10.54 | 10.45 | 10.54 | 10.26 | 0.09% | - |
| Jan 20, 2026 | 10.62 | 10.62 | 10.50 | 10.53 | 10.25 | -1.36% | - |
| Jan 19, 2026 | 10.53 | 10.68 | 10.53 | 10.68 | 10.40 | 0.57% | - |
| Jan 16, 2026 | 10.55 | 10.62 | 10.55 | 10.62 | 10.34 | 0.24% | - |
| Jan 15, 2026 | 10.82 | 10.82 | 10.59 | 10.59 | 10.31 | -2.35% | - |
| Jan 14, 2026 | 10.75 | 10.89 | 10.75 | 10.85 | 10.56 | 0.88% | - |
| Jan 13, 2026 | 10.68 | 10.75 | 10.68 | 10.75 | 10.47 | 2.04% | - |
| Jan 12, 2026 | 10.45 | 10.54 | 10.45 | 10.54 | 10.26 | -0.14% | - |
| Jan 9, 2026 | 10.50 | 10.55 | 10.50 | 10.55 | 10.27 | 1.30% | - |
| Jan 8, 2026 | 10.31 | 10.43 | 10.31 | 10.42 | 10.14 | 0.24% | - |
| Jan 7, 2026 | 10.48 | 10.48 | 10.35 | 10.39 | 10.12 | -2.49% | - |
| Jan 6, 2026 | 10.64 | 10.66 | 10.53 | 10.66 | 10.38 | 1.33% | - |
| Jan 5, 2026 | 10.67 | 10.67 | 10.46 | 10.52 | 10.24 | -0.66% | - |
| Jan 2, 2026 | 10.48 | 10.59 | 10.48 | 10.59 | 10.31 | 1.10% | - |
| Dec 30, 2025 | 10.39 | 10.47 | 10.39 | 10.47 | 10.20 | 0.67% | - |
| Dec 29, 2025 | 10.46 | 10.46 | 10.40 | 10.40 | 10.13 | 0.14% | - |
| Dec 23, 2025 | 10.39 | 10.39 | 10.32 | 10.39 | 10.11 | 0.44% | - |
| Dec 22, 2025 | 10.40 | 10.40 | 10.34 | 10.34 | 10.07 | -1.24% | - |
| Dec 19, 2025 | 10.43 | 10.47 | 10.41 | 10.47 | 10.20 | 1.26% | - |
| Dec 18, 2025 | 10.28 | 10.34 | 10.28 | 10.34 | 10.07 | 0.24% | - |
| Dec 17, 2025 | 10.25 | 10.32 | 10.25 | 10.32 | 10.04 | 1.23% | - |
| Dec 16, 2025 | 10.19 | 10.21 | 10.19 | 10.19 | 9.92 | 0.89% | - |
| Dec 15, 2025 | 10.05 | 10.15 | 10.05 | 10.10 | 9.84 | -0.15% | - |
| Dec 12, 2025 | 10.25 | 10.25 | 10.12 | 10.12 | 9.85 | -0.78% | - |
| Dec 11, 2025 | 10.01 | 10.20 | 10.01 | 10.20 | 9.93 | 2.20% | - |
| Dec 10, 2025 | 9.93 | 9.99 | 9.93 | 9.98 | 9.71 | 0.12% | - |
| Dec 9, 2025 | 9.99 | 9.99 | 9.92 | 9.96 | 9.70 | 0.81% | - |
| Dec 8, 2025 | 9.91 | 9.91 | 9.76 | 9.88 | 9.62 | -1.00% | - |
| Dec 5, 2025 | 10.09 | 10.09 | 9.98 | 9.98 | 9.72 | 0.30% | - |
| Dec 4, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.69 | -0.71% | - |
| Dec 3, 2025 | 9.98 | 10.04 | 9.98 | 10.03 | 9.76 | 1.22% | - |
| Dec 2, 2025 | 9.83 | 9.98 | 9.83 | 9.90 | 9.64 | 2.08% | - |
| Dec 1, 2025 | 9.61 | 9.70 | 9.61 | 9.70 | 9.45 | 1.00% | - |