CaixaBank SA CABK
BME · Spain · Finance
€12.03-0.58 (-4.60%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12.15 | -3.65% | €12.48 | €12.48 | €12.12 | 4.16M |
| 2026-09-30 | €12.61 | -0.20% | €12.70 | €12.81 | €12.56 | 7.81M |
| 2026-09-29 | €12.64 | -1.52% | €12.86 | €12.94 | €12.63 | 7.64M |
| 2026-09-28 | €12.83 | -2.99% | €13.27 | €13.27 | €12.83 | 7.96M |
| 2026-09-25 | €13.23 | +2.56% | €13.05 | €13.23 | €13.04 | 6.04M |
| 2026-09-24 | €12.90 | -1.56% | €12.97 | €13.07 | €12.86 | 5.99M |
| 2026-09-23 | €13.10 | +0.92% | €13.19 | €13.28 | €13.02 | 5.04M |
| 2026-09-22 | €12.98 | -1.26% | €13.22 | €13.30 | €12.98 | 6.21M |
| 2026-09-21 | €13.15 | +1.15% | €13.11 | €13.28 | €13.07 | 5.73M |
| 2026-09-18 | €12.99 | -0.08% | €13.02 | €13.06 | €12.87 | 16.27M |
| 2026-09-17 | €13.01 | -0.57% | €13.08 | €13.19 | €12.95 | 8.60M |
| 2026-09-16 | €13.08 | -0.61% | €13.26 | €13.30 | €13.08 | 6.95M |
| 2026-09-15 | €13.16 | -0.11% | €13.10 | €13.30 | €13.00 | 3.83M |
| 2026-09-14 | €13.18 | -1.27% | €13.32 | €13.41 | €13.03 | 4.98M |
| 2026-09-11 | €13.35 | +0.87% | €13.29 | €13.43 | €13.27 | 5.59M |
| 2026-09-10 | €13.23 | +0.38% | €13.20 | €13.30 | €13.11 | 3.60M |
| 2026-09-09 | €13.18 | -1.16% | €13.23 | €13.23 | €12.83 | 8.86M |
| 2026-09-08 | €13.34 | -0.93% | €13.40 | €13.48 | €13.13 | 4.63M |
| 2026-09-07 | €13.46 | -0.41% | €13.52 | €13.56 | €13.41 | 2.15M |
| 2026-09-04 | €13.52 | -0.07% | €13.52 | €13.55 | €13.33 | 4.52M |
| 2026-09-03 | €13.52 | +2.35% | €13.30 | €13.52 | €13.24 | 4.68M |
| 2026-09-02 | €13.22 | +1.03% | €13.08 | €13.28 | €13.07 | 4.78M |
| 2026-09-01 | €13.08 | -0.61% | €13.16 | €13.21 | €12.95 | 4.52M |
| 2026-08-31 | €13.16 | +0.08% | €13.19 | €13.27 | €13.15 | 4.51M |
| 2026-08-28 | €13.15 | +0.38% | €13.19 | €13.26 | €13.08 | 3.24M |
| 2026-08-27 | €13.10 | -0.80% | €13.22 | €13.27 | €13.07 | 3.21M |
| 2026-08-26 | €13.20 | 0.00% | €13.25 | €13.32 | €13.14 | 4.62M |
| 2026-08-25 | €13.20 | -0.45% | €13.30 | €13.37 | €13.13 | 4.21M |
| 2026-08-24 | €13.27 | +2.20% | €12.96 | €13.28 | €12.96 | 4.29M |
| 2026-08-21 | €12.98 | +0.58% | €12.93 | €13.02 | €12.91 | 4.28M |
| 2026-08-20 | €12.90 | +1.61% | €12.68 | €12.98 | €12.65 | 3.95M |
| 2026-08-19 | €12.70 | -2.01% | €12.98 | €13.01 | €12.67 | 4.30M |
| 2026-08-18 | €12.96 | -0.08% | €12.95 | €13.03 | €12.91 | 3.96M |
| 2026-08-17 | €12.97 | 0.00% | €12.95 | €13.03 | €12.93 | 2.48M |
| 2026-08-14 | €12.97 | +0.54% | €12.94 | €12.98 | €12.81 | 2.91M |
| 2026-08-13 | €12.90 | +0.47% | €12.92 | €13.05 | €12.90 | 3.43M |
| 2026-08-12 | €12.84 | -0.81% | €12.90 | €12.93 | €12.76 | 4.33M |
| 2026-08-11 | €12.94 | +0.04% | €12.93 | €12.99 | €12.85 | 2.36M |
| 2026-08-10 | €12.94 | +0.94% | €12.80 | €12.96 | €12.77 | 3.00M |
| 2026-08-07 | €12.82 | -0.47% | €12.91 | €13.01 | €12.81 | 3.38M |
| 2026-08-06 | €12.88 | +0.94% | €12.80 | €13.01 | €12.78 | 5.20M |
| 2026-08-05 | €12.76 | +1.03% | €12.65 | €12.77 | €12.61 | 6.54M |
| 2026-08-04 | €12.63 | +0.80% | €12.57 | €12.64 | €12.49 | 5.70M |
| 2026-08-03 | €12.53 | -0.28% | €12.66 | €12.70 | €12.45 | 5.09M |
| 2026-07-31 | €12.56 | +0.68% | €12.51 | €12.68 | €12.51 | 8.71M |
| 2026-07-30 | €12.48 | +1.84% | €12.21 | €12.56 | €12.19 | 7.58M |
| 2026-07-29 | €12.26 | -7.12% | €13.00 | €13.00 | €12.24 | 22.38M |
| 2026-07-28 | €13.19 | -0.71% | €13.37 | €13.47 | €13.15 | 7.15M |
| 2026-07-27 | €13.29 | -0.08% | €13.32 | €13.44 | €13.27 | 4.65M |
| 2026-07-24 | €13.30 | +3.06% | €12.90 | €13.31 | €12.90 | 10.30M |
| 2026-07-23 | €12.90 | -1.34% | €13.05 | €13.13 | €12.86 | 6.75M |
| 2026-07-22 | €13.08 | +1.32% | €12.92 | €13.16 | €12.81 | 5.48M |
| 2026-07-21 | €12.91 | +3.32% | €12.57 | €12.94 | €12.56 | 6.23M |
| 2026-07-20 | €12.49 | +0.20% | €12.40 | €12.57 | €12.36 | 5.34M |
| 2026-07-17 | €12.47 | -0.04% | €12.34 | €12.47 | €12.23 | 7.55M |
| 2026-07-16 | €12.48 | +1.09% | €12.44 | €12.48 | €12.19 | 7.16M |
| 2026-07-15 | €12.34 | -1.24% | €12.45 | €12.47 | €12.30 | 5.56M |
| 2026-07-14 | €12.49 | +0.68% | €12.30 | €12.49 | €12.16 | 5.37M |
| 2026-07-13 | €12.41 | -0.92% | €12.42 | €12.55 | €12.34 | 5.49M |
| 2026-07-10 | €12.52 | -0.20% | €12.56 | €12.64 | €12.52 | 4.05M |
| 2026-07-09 | €12.55 | +2.12% | €12.44 | €12.59 | €12.42 | 3.88M |
| 2026-07-08 | €12.29 | -3.04% | €12.59 | €12.61 | €12.24 | 5.73M |
| 2026-07-07 | €12.68 | -0.47% | €12.75 | €12.82 | €12.67 | 4.68M |
| 2026-07-06 | €12.73 | +0.67% | €12.70 | €12.75 | €12.65 | 3.43M |
| 2026-07-03 | €12.65 | +0.24% | €12.64 | €12.73 | €12.60 | 4.39M |
| 2026-07-02 | €12.62 | +0.96% | €12.52 | €12.78 | €12.49 | 6.21M |
| 2026-07-01 | €12.50 | +0.93% | €12.32 | €12.50 | €12.27 | 4.44M |
| 2026-06-30 | €12.39 | +1.35% | €12.28 | €12.39 | €12.20 | 3.95M |
| 2026-06-29 | €12.22 | -0.73% | €12.30 | €12.38 | €12.21 | 6.76M |
| 2026-06-26 | €12.31 | -0.53% | €12.27 | €12.42 | €12.24 | 5.00M |
| 2026-06-25 | €12.38 | +0.04% | €12.39 | €12.39 | €12.17 | 5.55M |
| 2026-06-24 | €12.37 | -1.83% | €12.65 | €12.67 | €12.35 | 6.98M |
| 2026-06-23 | €12.60 | -0.94% | €12.63 | €12.73 | €12.52 | 4.20M |
| 2026-06-22 | €12.72 | +0.59% | €12.60 | €12.74 | €12.59 | 4.89M |
| 2026-06-19 | €12.65 | +0.60% | €12.56 | €12.68 | €12.53 | 17.96M |
| 2026-06-18 | €12.57 | -0.51% | €12.62 | €12.71 | €12.55 | 6.08M |
| 2026-06-17 | €12.64 | +2.64% | €12.32 | €12.64 | €12.32 | 8.83M |
| 2026-06-16 | €12.31 | +1.78% | €12.15 | €12.31 | €12.06 | 6.98M |
| 2026-06-15 | €12.10 | +1.72% | €12.06 | €12.14 | €11.80 | 6.42M |
| 2026-06-12 | €11.89 | +3.62% | €11.71 | €11.89 | €11.69 | 6.07M |
| 2026-06-11 | €11.48 | +1.28% | €11.40 | €11.56 | €11.40 | 5.77M |
| 2026-06-10 | €11.33 | -0.40% | €11.44 | €11.49 | €11.19 | 4.46M |
| 2026-06-09 | €11.38 | +0.04% | €11.39 | €11.60 | €11.38 | 4.53M |
| 2026-06-08 | €11.37 | -1.04% | €11.39 | €11.61 | €11.36 | 4.58M |
| 2026-06-05 | €11.49 | -0.39% | €11.53 | €11.59 | €11.47 | 3.01M |
| 2026-06-04 | €11.53 | +0.30% | €11.52 | €11.62 | €11.43 | 3.35M |
| 2026-06-03 | €11.50 | -1.58% | €11.65 | €11.69 | €11.50 | 6.80M |
| 2026-06-02 | €11.69 | +1.08% | €11.67 | €11.70 | €11.53 | 4.68M |
| 2026-06-01 | €11.56 | -0.34% | €11.60 | €11.70 | €11.48 | 5.51M |
| 2026-05-29 | €11.60 | +1.58% | €11.53 | €11.72 | €11.51 | 26.75M |