Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CaixaBank, S.A. logo
CABK.MC
CaixaBank, S.A.
13:12:13
12.635 €
0.0000 (%0.00)
Previous Close: 12.57
Day Low₺12.535
Day High₺12.68
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CABK.MC: CaixaBank, S.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.8163
CLOSE 7.8309

Low

LOW 5.02

High

HIGH 10.49
DATEOPENHIGHLOWCLOSE
01/02/20255.255.285.025.2
01/03/20255.25.235.175.2
01/06/20255.245.335.195.33
01/07/20255.325.345.235.32
01/08/20255.335.455.335.43
01/09/20255.425.645.415.63
01/10/20255.635.725.545.64
01/13/20255.645.75.615.7
01/14/20255.715.825.715.77
01/15/20255.775.785.655.67
01/16/20255.75.75.515.53
01/17/20255.565.595.525.56
01/20/20255.575.655.565.61
01/21/20255.65.635.575.6
01/22/20255.615.645.525.54
01/23/20255.485.685.475.68
01/24/20255.715.755.685.74
01/27/20255.675.715.645.7
01/28/20255.695.765.655.74
01/29/20255.775.915.775.91
01/30/20255.955.985.775.84
01/31/20255.866.045.835.86
02/03/20255.795.845.715.79
02/04/20255.845.945.795.94
02/05/20255.956.015.865.9
02/06/20255.936.075.936.07
02/07/20256.086.1166.03
02/10/20256.056.076.016.02
02/11/20256.036.116.026.11
02/12/20256.156.316.156.27
02/13/20256.286.286.186.23
02/14/20256.226.346.226.32
02/17/20256.356.496.356.38
02/18/20256.416.536.416.53
02/19/20256.526.66.466.47
02/20/20256.416.566.416.48
02/21/20256.496.536.416.5
02/24/20256.466.516.386.45
02/25/20256.456.686.456.57
02/26/20256.626.726.616.71
02/27/20256.666.756.66.64
02/28/20256.616.696.566.69
03/03/20256.76.916.646.88
03/04/20256.816.826.566.63
03/05/20256.97.076.836.98
03/06/20257.017.167.017.08
03/07/20257.017.136.927.09
03/10/20257.087.16.847.01
03/11/20256.987.066.856.93
03/12/20256.957.026.886.96
03/13/20256.927.036.836.96
03/14/20256.937.066.897.02
03/17/20257.047.1577.1
03/18/20257.147.467.147.46
03/19/20257.397.537.357.5
03/20/20257.467.57.157.24
03/21/20257.227.347.157.34
03/24/20257.47.437.297.3
03/25/20257.347.57.347.5
03/26/20257.457.517.47.41
03/27/20257.37.47.187.36
03/28/20257.267.327.197.26
03/31/20257.197.227.057.17
04/01/20257.227.327.227.28
04/02/20257.287.327.247.3
04/03/20257.057.126.946.97
04/04/20256.816.816.16.25
04/07/20255.526.25.495.97
04/08/20256.16.325.946.15
04/09/20255.966.145.926.09
04/10/20257.287.286.466.48
04/11/20256.486.546.376.44
04/14/20256.666.696.566.69
04/15/20256.726.946.716.85
04/16/20256.836.886.726.85
04/17/20256.876.896.636.72
04/22/20256.446.566.416.53
04/23/20256.646.836.616.8
04/24/20256.746.866.636.67
04/25/20256.746.86.716.8
04/28/20256.836.926.826.9
04/29/20256.916.986.846.97
04/30/20256.836.856.566.73
05/02/20256.856.926.826.88
05/05/20256.886.96.856.85
05/06/20256.896.966.816.96
05/07/20256.947.066.947.04
05/08/20257.087.187.067.17
05/09/20257.27.277.197.27
05/12/20257.37.397.37.37
05/13/20257.367.427.37.35
05/14/20257.397.457.367.45
05/15/20257.447.477.387.43
05/16/20257.427.517.47.5
05/19/20257.517.577.437.47
05/20/20257.57.687.57.68
05/21/20257.77.87.627.64
05/22/20257.627.687.567.68
05/23/20257.677.717.237.48
05/26/20257.627.627.527.54
05/27/20257.537.67.477.51
05/28/20257.57.547.437.46
05/29/20257.557.557.457.47
05/30/20257.447.57.377.49
06/02/20257.467.67.447.57
06/03/20257.577.577.47.51
06/04/20257.527.547.347.39
06/05/20257.387.617.367.61
06/06/20257.597.687.557.67
06/09/20257.657.697.597.6
06/10/20257.57.537.397.4
06/11/20257.417.467.327.37
06/12/20257.37.447.267.42
06/13/20257.37.317.247.3
06/16/20257.337.57.337.47
06/17/20257.437.447.287.3
06/18/20257.37.47.287.38
06/19/20257.337.47.267.28
06/20/20257.297.427.297.36
06/23/20257.267.367.27.28
06/24/20257.447.57.377.42
06/25/20257.447.447.247.31
06/26/20257.337.357.237.27
06/27/20257.297.367.297.35
06/30/20257.367.377.237.35
07/01/20257.357.397.327.34
07/02/20257.397.487.367.44
07/03/20257.57.617.477.61
07/04/20257.597.637.477.52
07/07/20257.527.637.517.63
07/08/20257.637.687.577.6
07/09/20257.647.787.647.78
07/10/20257.797.87.567.56
07/11/20257.567.577.417.47
07/14/20257.387.547.367.52
07/15/20257.547.567.357.39
07/16/20257.387.487.387.41
07/17/20257.467.487.387.41
07/18/20257.447.467.47.45
07/21/20257.417.57.357.5
07/22/20257.57.547.437.53
07/23/20257.577.647.497.64
07/24/20257.778.017.767.94
07/25/20257.97.927.837.86
07/28/20257.948.047.837.87
07/29/20257.98.077.878
07/30/20257.98.267.858.25
07/31/20258.298.388.178.25
08/01/20258.188.278.038.11
08/04/20258.188.378.178.33
08/05/20258.378.48.278.39
08/06/20258.48.478.348.46
08/07/20258.498.598.438.53
08/08/20258.548.628.548.61
08/11/20258.648.678.438.61
08/12/20258.658.748.638.69
08/13/20258.718.798.718.77
08/14/20258.768.828.758.82
08/15/20258.878.898.788.81
08/18/20258.768.88.698.8
08/19/20258.88.858.778.78
08/20/20258.748.798.688.73
08/21/20258.718.858.718.85
08/22/20258.838.898.798.79
08/25/20258.768.828.748.75
08/26/20258.658.668.538.66
08/27/20258.638.688.418.45
08/28/20258.468.538.418.52
08/29/20258.488.548.438.53
09/01/20258.578.618.498.55
09/02/20258.568.598.388.45
09/03/20258.458.538.388.5
09/04/20258.58.668.478.65
09/05/20258.678.78.538.58
09/08/20258.68.688.588.65
09/09/20258.698.698.548.68
09/10/20258.728.828.688.77
09/11/20258.778.88.78.77
09/12/20258.788.88.678.77
09/15/20258.88.98.798.9
09/16/20258.888.888.678.69
09/17/20258.698.728.588.6
09/18/20258.78.718.548.64
09/19/20258.738.798.648.75
09/22/20258.748.758.558.61
09/23/20258.648.658.538.62
09/24/20258.628.768.568.75
09/25/20258.768.828.698.79
09/26/20258.828.938.828.93
09/29/20258.938.968.858.88
09/30/20258.878.988.878.95
10/01/20258.989.18.99.1
10/02/20259.19.169.029.02
10/03/20259.099.198.999.03
10/06/20259.029.078.888.94
10/07/20258.938.998.898.91
10/08/20258.929.128.929.07
10/09/20259.099.19.019.03
10/10/20259.029.1699
10/13/20259.039.158.978.98
10/14/20258.959.18.919.1
10/15/20259.149.289.089.08
10/16/20259.169.198.878.96
10/17/20258.738.868.578.68
10/20/20258.848.998.88.91
10/21/20258.9498.838.83
10/22/20258.838.928.758.89
10/23/20258.898.898.78.74
10/24/20258.818.878.748.81
10/27/20258.868.98.838.85
10/28/20258.858.918.828.91
10/29/20258.949.098.889.05
10/30/20259.19.148.939.04
10/31/20258.959.238.839.16
11/03/20259.29.369.119.12
11/04/20259.119.188.999.18
11/05/20258.969.118.929.11
11/06/20259.159.299.19.27
11/07/20259.279.319.029.05
11/10/20259.179.219.19.21
11/11/20259.249.369.219.35
11/12/20259.399.639.399.6
11/13/20259.649.699.559.56
11/14/20259.479.489.229.28
11/17/20259.259.349.219.27
11/18/20259.129.198.969.01
11/19/20259.049.128.979.02
11/20/20259.29.429.139.29
11/21/20259.169.289.079.25
11/24/20259.359.49.169.25
11/25/20259.259.389.199.38
11/26/20259.429.549.389.52
11/27/20259.549.549.489.53
11/28/20259.59.639.59.62
12/01/20259.69.749.589.73
12/02/20259.759.989.759.92
12/03/20259.9310.069.839.83
12/04/20259.9510.079.8410.06
12/05/202510.110.159.99.9
12/08/20259.9410.019.769.92
12/09/20259.9710.039.879.95
12/10/20259.9510.069.9210.02
12/11/202510.0410.219.9710.17
12/12/202510.2210.289.929.92
12/15/20251010.151010.13
12/16/202510.1410.2610.1310.16
12/17/202510.2110.3410.2110.32
12/18/202510.2910.410.210.4
12/19/202510.4610.4810.3710.41
12/22/202510.4210.4310.3110.35
12/23/202510.3510.4810.310.43
12/24/202510.3810.4510.3810.39
12/29/202510.4210.4810.3610.36
12/30/202510.3510.4910.3410.43
12/31/202510.410.4710.410.45