Want to see CAIXY full AI Analyst Report?
CaixaBank SA (CAIXY) Historical Prices
95 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | +5.02% | 0 | 0.00 |
| Nov 03, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.75% | 0 | 0.00 |
| Nov 02, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | +2.57% | 0 | 0.00 |
| Oct 30, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | +0.31% | 0 | 0.00 |
| Oct 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.49% | 0 | 0.00 |
| Oct 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.45% | 0 | 0.00 |
| Oct 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | +0.28% | 0 | 0.00 |
| Oct 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | +2.08% | 0 | 0.00 |
| Oct 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.65% | 0 | 0.00 |
| Oct 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -5.95% | 0 | 0.00 |
| Oct 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | +1.40% | 0 | 0.00 |
| Oct 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.82% | 0 | 0.00 |
| Oct 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.77% | 0 | 0.00 |
| Oct 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | +0.58% | 0 | 0.00 |
| Oct 15, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | +0.68% | 0 | 0.00 |
| Oct 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.16% | 0 | 0.00 |
| Oct 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.65% | 0 | 0.00 |
| Oct 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | +0.66% | 0 | 0.00 |
| Oct 09, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.41% | 470,818 | 7.53 |
| Oct 08, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | 0 | 0.00 |
| Oct 07, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.05% | 0 | 0.00 |
| Oct 06, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +1.58% | 0 | 0.00 |
| Oct 05, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | +0.91% | 0 | 0.00 |
| Oct 02, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | +0.18% | 0 | 0.00 |
| Oct 01, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.38% | 0 | 0.00 |
| Sep 30, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.04% | 0 | 0.00 |
| Sep 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.73% | 0 | 0.00 |
| Sep 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.30% | 0 | 0.00 |
| Sep 25, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | +2.80% | 0 | 0.00 |
| Sep 24, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.81% | 0 | 0.00 |
| Sep 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.57% | 0 | 0.00 |
| Sep 22, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.51% | 0 | 0.00 |
| Sep 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | +1.25% | 0 | 0.00 |
| Sep 18, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.28% | 0 | 0.00 |
| Sep 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.03% | 0 | 0.00 |
| Sep 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.65% | 308,715 | 5.09 |
| Sep 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.06% | 0 | 0.00 |
| Sep 14, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.94% | 0 | 0.00 |
| Sep 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | +0.76% | 0 | 0.00 |
| Sep 10, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | +0.21% | 0 | 0.00 |
| Sep 09, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.03% | 0 | 0.00 |
| Sep 08, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.20% | 0 | 0.00 |
| Sep 07, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.11% | 169,696 | 2.24 |
| Sep 03, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | +2.58% | 0 | 0.00 |
| Sep 02, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | +1.01% | 0 | 0.00 |
| Sep 01, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.78% | 0 | 0.00 |
| Aug 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | +0.04% | 377,932 | 5.42 |
| Aug 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | +0.18% | 0 | 0.00 |
| Aug 27, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.80% | 0 | 0.00 |
