CaixaBank, S.A. (CABK) Price History
Daily open, high, low, close and volume for CaixaBank, S.A. (CABK) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | €11.80 | €11.81 | €11.61 | €11.74 | 4,916,712 |
| 2026-10-16 | €11.97 | €12.01 | €11.86 | €11.92 | 5,800,248 |
| 2026-10-15 | €11.81 | €11.94 | €11.78 | €11.90 | 7,255,780 |
| 2026-10-14 | €11.83 | €11.96 | €11.80 | €11.91 | 5,156,550 |
| 2026-10-13 | €12.03 | €12.07 | €11.81 | €11.85 | 6,388,874 |
| 2026-10-12 | €11.98 | €12.04 | €11.84 | €11.95 | 4,667,979 |
| 2026-10-09 | €12.02 | €12.03 | €11.85 | €11.85 | 5,818,224 |
| 2026-10-08 | €11.76 | €12.02 | €11.70 | €11.89 | 8,386,617 |
| 2026-10-07 | €12.24 | €12.27 | €11.81 | €11.93 | 8,388,415 |
| 2026-10-06 | €12.32 | €12.49 | €12.32 | €12.36 | 6,816,871 |
| 2026-10-05 | €12.01 | €12.24 | €11.82 | €12.22 | 5,866,343 |
| 2026-10-02 | €12.05 | €12.09 | €11.73 | €12.04 | 8,324,405 |
| 2026-10-01 | €12.48 | €12.48 | €12.03 | €12.03 | 11,287,503 |
| 2026-09-30 | €12.70 | €12.81 | €12.56 | €12.61 | 7,810,537 |
| 2026-09-29 | €12.86 | €12.94 | €12.63 | €12.64 | 7,644,054 |
| 2026-09-28 | €13.28 | €13.28 | €12.83 | €12.83 | 7,955,677 |
| 2026-09-25 | €13.05 | €13.23 | €13.04 | €13.23 | 6,037,898 |
| 2026-09-24 | €12.97 | €13.08 | €12.86 | €12.90 | 5,987,824 |
| 2026-09-23 | €13.19 | €13.28 | €13.02 | €13.10 | 5,038,600 |
| 2026-09-22 | €13.22 | €13.30 | €12.98 | €12.98 | 6,209,845 |
| 2026-09-21 | €13.12 | €13.28 | €13.07 | €13.15 | 5,731,071 |
| 2026-09-18 | €13.02 | €13.07 | €12.87 | €13.00 | 16,274,247 |
| 2026-09-17 | €13.08 | €13.19 | €12.96 | €13.01 | 8,598,962 |
| 2026-09-16 | €13.26 | €13.30 | €13.08 | €13.08 | 6,948,443 |
| 2026-09-15 | €13.11 | €13.30 | €13.00 | €13.16 | 3,828,801 |
| 2026-09-14 | €13.33 | €13.42 | €13.04 | €13.18 | 4,983,691 |
| 2026-09-11 | €13.29 | €13.43 | €13.28 | €13.35 | 5,589,646 |
| 2026-09-10 | €13.21 | €13.30 | €13.11 | €13.23 | 3,600,416 |
| 2026-09-09 | €13.24 | €13.24 | €12.83 | €13.18 | 8,856,737 |
| 2026-09-08 | €13.40 | €13.48 | €13.13 | €13.34 | 4,626,678 |
| 2026-09-07 | €13.52 | €13.56 | €13.41 | €13.46 | 2,147,998 |
| 2026-09-04 | €13.53 | €13.55 | €13.33 | €13.52 | 4,515,606 |
| 2026-09-03 | €13.30 | €13.53 | €13.25 | €13.53 | 4,682,559 |
| 2026-09-02 | €13.08 | €13.28 | €13.08 | €13.22 | 4,780,481 |
| 2026-09-01 | €13.16 | €13.21 | €12.95 | €13.08 | 4,515,810 |
| 2026-08-31 | €13.19 | €13.27 | €13.15 | €13.16 | 4,506,548 |
| 2026-08-28 | €13.20 | €13.26 | €13.08 | €13.15 | 3,237,978 |
| 2026-08-27 | €13.22 | €13.28 | €13.08 | €13.10 | 3,212,591 |
| 2026-08-26 | €13.25 | €13.33 | €13.14 | €13.21 | 4,619,809 |
| 2026-08-25 | €13.30 | €13.37 | €13.13 | €13.21 | 4,205,055 |
| 2026-08-24 | €12.96 | €13.28 | €12.96 | €13.27 | 4,289,732 |
| 2026-08-21 | €12.93 | €13.02 | €12.91 | €12.98 | 4,280,102 |
| 2026-08-20 | €12.68 | €12.98 | €12.66 | €12.91 | 3,948,383 |
| 2026-08-19 | €12.98 | €13.01 | €12.67 | €12.70 | 4,299,355 |
| 2026-08-18 | €12.96 | €13.04 | €12.92 | €12.96 | 3,962,624 |
| 2026-08-17 | €12.95 | €13.04 | €12.93 | €12.97 | 2,479,930 |
| 2026-08-14 | €12.94 | €12.99 | €12.81 | €12.97 | 2,909,919 |
| 2026-08-13 | €12.92 | €13.05 | €12.90 | €12.90 | 3,427,771 |
| 2026-08-12 | €12.90 | €12.93 | €12.76 | €12.84 | 4,332,490 |
| 2026-08-11 | €12.93 | €12.99 | €12.85 | €12.95 | 2,362,266 |
| 2026-08-10 | €12.80 | €12.96 | €12.77 | €12.94 | 2,995,961 |
| 2026-08-07 | €12.92 | €13.01 | €12.82 | €12.82 | 3,379,419 |
| 2026-08-06 | €12.80 | €13.01 | €12.79 | €12.88 | 5,200,159 |
| 2026-08-05 | €12.65 | €12.77 | €12.62 | €12.76 | 6,544,936 |
| 2026-08-04 | €12.58 | €12.64 | €12.49 | €12.63 | 5,704,698 |
| 2026-08-03 | €12.67 | €12.70 | €12.46 | €12.53 | 5,089,582 |
| 2026-07-31 | €12.51 | €12.68 | €12.51 | €12.57 | 8,713,248 |
| 2026-07-30 | €12.21 | €12.57 | €12.19 | €12.48 | 7,582,371 |
| 2026-07-29 | €13.00 | €13.00 | €12.25 | €12.26 | 22,381,715 |
| 2026-07-28 | €13.37 | €13.47 | €13.16 | €13.20 | 7,152,817 |
| 2026-07-27 | €13.32 | €13.45 | €13.27 | €13.29 | 4,648,313 |
| 2026-07-24 | €12.91 | €13.32 | €12.91 | €13.30 | 10,302,644 |
| 2026-07-23 | €13.05 | €13.13 | €12.86 | €12.91 | 6,745,166 |
| 2026-07-22 | €12.92 | €13.17 | €12.81 | €13.08 | 5,476,943 |
| 2026-07-21 | €12.57 | €12.94 | €12.57 | €12.91 | 6,232,009 |
| 2026-07-20 | €12.40 | €12.57 | €12.37 | €12.50 | 5,338,444 |
| 2026-07-17 | €12.34 | €12.47 | €12.23 | €12.47 | 7,554,404 |
| 2026-07-16 | €12.45 | €12.48 | €12.20 | €12.48 | 7,157,671 |
| 2026-07-15 | €12.45 | €12.47 | €12.30 | €12.34 | 5,559,265 |
| 2026-07-14 | €12.30 | €12.50 | €12.16 | €12.50 | 5,371,561 |
| 2026-07-13 | €12.42 | €12.55 | €12.34 | €12.41 | 5,489,529 |
| 2026-07-10 | €12.56 | €12.64 | €12.53 | €12.53 | 4,053,299 |
| 2026-07-09 | €12.45 | €12.59 | €12.42 | €12.55 | 3,876,674 |
| 2026-07-08 | €12.59 | €12.61 | €12.24 | €12.29 | 5,732,036 |
| 2026-07-07 | €12.75 | €12.82 | €12.67 | €12.68 | 4,675,069 |
| 2026-07-06 | €12.70 | €12.75 | €12.65 | €12.74 | 3,431,675 |
| 2026-07-03 | €12.64 | €12.73 | €12.61 | €12.65 | 4,391,711 |
| 2026-07-02 | €12.52 | €12.79 | €12.50 | €12.62 | 6,207,166 |
| 2026-07-01 | €12.32 | €12.50 | €12.27 | €12.50 | 4,444,224 |
| 2026-06-30 | €12.29 | €12.39 | €12.21 | €12.39 | 3,949,632 |
| 2026-06-29 | €12.30 | €12.38 | €12.21 | €12.22 | 6,761,286 |
| 2026-06-26 | €12.27 | €12.42 | €12.25 | €12.31 | 5,003,956 |
| 2026-06-25 | €12.39 | €12.39 | €12.17 | €12.38 | 5,551,026 |
| 2026-06-24 | €12.65 | €12.67 | €12.35 | €12.37 | 6,976,707 |
| 2026-06-23 | €12.63 | €12.73 | €12.53 | €12.60 | 4,200,871 |
| 2026-06-22 | €12.61 | €12.75 | €12.59 | €12.72 | 4,888,556 |
| 2026-06-19 | €12.56 | €12.68 | €12.54 | €12.65 | 17,955,277 |
| 2026-06-18 | €12.62 | €12.71 | €12.55 | €12.57 | 6,082,451 |
| 2026-06-17 | €12.32 | €12.64 | €12.32 | €12.64 | 8,826,365 |
| 2026-06-16 | €12.15 | €12.31 | €12.07 | €12.31 | 6,978,891 |
| 2026-06-15 | €12.06 | €12.14 | €11.80 | €12.10 | 6,418,306 |
| 2026-06-12 | €11.71 | €11.89 | €11.69 | €11.89 | 6,073,790 |
| 2026-06-11 | €11.40 | €11.56 | €11.40 | €11.48 | 5,768,152 |
| 2026-06-10 | €11.44 | €11.49 | €11.19 | €11.33 | 4,456,549 |
| 2026-06-09 | €11.39 | €11.61 | €11.38 | €11.38 | 4,529,611 |
| 2026-06-08 | €11.39 | €11.61 | €11.37 | €11.37 | 4,583,107 |
| 2026-06-05 | €11.54 | €11.59 | €11.47 | €11.49 | 3,014,065 |
| 2026-06-04 | €11.52 | €11.62 | €11.43 | €11.54 | 3,347,295 |
| 2026-06-03 | €11.65 | €11.69 | €11.50 | €11.50 | 6,803,686 |
| 2026-06-02 | €11.67 | €11.71 | €11.54 | €11.69 | 4,676,539 |
| 2026-06-01 | €11.61 | €11.71 | €11.48 | €11.56 | 5,510,582 |
| 2026-05-29 | €11.54 | €11.72 | €11.51 | €11.60 | 26,746,337 |
| 2026-05-28 | €11.38 | €11.53 | €11.36 | €11.42 | 4,469,344 |
| 2026-05-27 | €11.61 | €11.67 | €11.39 | €11.42 | 14,730,980 |
| 2026-05-26 | €11.70 | €11.75 | €11.57 | €11.57 | 3,971,606 |
| 2026-05-25 | €11.53 | €11.74 | €11.53 | €11.70 | 3,472,816 |
| 2026-05-22 | €11.40 | €11.49 | €11.34 | €11.43 | 4,101,808 |
| 2026-05-21 | €11.25 | €11.45 | €11.19 | €11.34 | 5,346,987 |
| 2026-05-20 | €10.97 | €11.32 | €10.92 | €11.25 | 6,691,034 |
| 2026-05-19 | €11.05 | €11.10 | €10.94 | €10.99 | 5,293,948 |
| 2026-05-18 | €10.91 | €11.06 | €10.83 | €11.04 | 5,967,112 |
| 2026-05-15 | €10.85 | €10.97 | €10.84 | €10.96 | 9,076,939 |
| 2026-05-14 | €10.74 | €10.99 | €10.74 | €10.98 | 4,766,300 |
| 2026-05-13 | €10.71 | €10.77 | €10.56 | €10.74 | 6,225,751 |
| 2026-05-12 | €10.60 | €10.71 | €10.56 | €10.65 | 6,097,237 |
| 2026-05-11 | €10.86 | €10.94 | €10.71 | €10.74 | 6,023,941 |
| 2026-05-08 | €10.86 | €10.89 | €10.78 | €10.82 | 3,647,903 |
| 2026-05-07 | €10.98 | €11.07 | €10.90 | €10.94 | 5,451,224 |
| 2026-05-06 | €10.92 | €11.09 | €10.89 | €10.94 | 16,607,310 |
| 2026-05-05 | €10.59 | €10.86 | €10.48 | €10.79 | 4,146,999 |
| 2026-05-04 | €10.84 | €10.87 | €10.58 | €10.59 | 4,040,917 |
| 2026-04-30 | €10.46 | €10.90 | €10.39 | €10.84 | 9,070,206 |
| 2026-04-29 | €10.64 | €10.69 | €10.52 | €10.66 | 6,958,165 |
| 2026-04-28 | €10.46 | €10.62 | €10.45 | €10.61 | 5,967,303 |
| 2026-04-27 | €10.40 | €10.45 | €10.33 | €10.36 | 3,024,472 |
| 2026-04-24 | €10.40 | €10.44 | €10.30 | €10.37 | 6,041,115 |
| 2026-04-23 | €10.54 | €10.55 | €10.41 | €10.47 | 5,227,342 |
| 2026-04-22 | €10.82 | €10.85 | €10.58 | €10.61 | 5,095,203 |
| 2026-04-21 | €10.80 | €10.92 | €10.75 | €10.80 | 7,054,177 |
| 2026-04-20 | €10.65 | €10.80 | €10.64 | €10.75 | 11,658,137 |
| 2026-04-17 | €10.65 | €10.88 | €10.60 | €10.86 | 26,693,725 |
| 2026-04-16 | €10.86 | €10.89 | €10.66 | €10.66 | 9,766,112 |
| 2026-04-15 | €10.84 | €10.87 | €10.77 | €10.86 | 4,998,066 |
| 2026-04-14 | €10.74 | €10.77 | €10.59 | €10.77 | 8,864,755 |
| 2026-04-13 | €10.50 | €10.65 | €10.30 | €10.64 | 6,408,924 |
| 2026-04-10 | €10.60 | €10.68 | €10.51 | €10.66 | 9,805,925 |
| 2026-04-09 | €10.60 | €10.64 | €10.45 | €10.53 | 6,456,650 |
| 2026-04-08 | €10.60 | €10.78 | €10.43 | €10.64 | 10,187,365 |
| 2026-04-07 | €10.20 | €10.33 | €10.08 | €10.11 | 8,058,577 |
| 2026-04-02 | €10.30 | €10.48 | €10.23 | €10.38 | 61,477,195 |
| 2026-04-01 | €10.48 | €10.66 | €10.43 | €10.49 | 46,698,600 |
| 2026-03-31 | €10.16 | €10.30 | €10.09 | €10.17 | 8,598,220 |
| 2026-03-30 | €10.00 | €10.20 | €10.00 | €10.17 | 12,974,730 |
| 2026-03-27 | €10.22 | €10.27 | €10.02 | €10.05 | 6,207,936 |
| 2026-03-26 | €10.29 | €10.37 | €10.14 | €10.16 | 6,574,706 |
| 2026-03-25 | €10.39 | €10.41 | €10.22 | €10.36 | 6,239,435 |
| 2026-03-24 | €10.24 | €10.32 | €10.02 | €10.20 | 6,748,779 |
| 2026-03-23 | €9.75 | €10.38 | €9.67 | €10.23 | 13,472,323 |
| 2026-03-20 | €10.22 | €10.26 | €9.90 | €9.95 | 16,185,896 |
| 2026-03-19 | €10.09 | €10.20 | €9.91 | €10.10 | 10,665,697 |
| 2026-03-18 | €10.14 | €10.31 | €10.03 | €10.27 | 9,228,177 |
| 2026-03-17 | €9.82 | €10.10 | €9.81 | €9.98 | 7,481,132 |
| 2026-03-16 | €9.77 | €9.93 | €9.68 | €9.84 | 6,860,811 |
| 2026-03-13 | €9.80 | €10.00 | €9.69 | €9.81 | 10,024,332 |
| 2026-03-12 | €10.18 | €10.25 | €9.79 | €9.88 | 14,323,658 |
| 2026-03-11 | €10.08 | €10.36 | €10.08 | €10.24 | 7,949,295 |
| 2026-03-10 | €10.34 | €10.34 | €10.09 | €10.24 | 8,580,967 |
| 2026-03-09 | €9.53 | €10.04 | €9.49 | €9.95 | 11,527,177 |
| 2026-03-06 | €10.08 | €10.13 | €9.71 | €9.87 | 9,604,497 |
| 2026-03-05 | €10.18 | €10.35 | €9.99 | €10.05 | 9,015,339 |
| 2026-03-04 | €9.82 | €10.25 | €9.64 | €10.13 | 16,281,143 |
| 2026-03-03 | €10.17 | €10.21 | €9.82 | €9.98 | 12,396,000 |
| 2026-03-02 | €10.05 | €10.35 | €10.02 | €10.31 | 8,391,310 |
| 2026-02-27 | €10.64 | €10.78 | €10.49 | €10.52 | 16,156,303 |
| 2026-02-26 | €10.63 | €10.65 | €10.52 | €10.65 | 11,685,766 |
| 2026-02-25 | €10.80 | €10.87 | €10.57 | €10.62 | 16,010,942 |
| 2026-02-24 | €10.87 | €10.89 | €10.59 | €10.66 | 8,596,645 |
| 2026-02-23 | €11.00 | €11.13 | €10.93 | €10.97 | 7,630,769 |
| 2026-02-20 | €10.70 | €11.00 | €10.69 | €10.97 | 10,285,517 |
| 2026-02-19 | €10.61 | €10.70 | €10.54 | €10.70 | 9,400,751 |
| 2026-02-18 | €10.35 | €10.70 | €10.34 | €10.56 | 8,885,856 |
| 2026-02-17 | €10.05 | €10.32 | €10.04 | €10.28 | 9,040,099 |
| 2026-02-16 | €10.11 | €10.26 | €10.10 | €10.11 | 6,339,222 |
| 2026-02-13 | €10.46 | €10.51 | €9.98 | €10.02 | 13,777,921 |
| 2026-02-12 | €10.80 | €10.94 | €10.49 | €10.49 | 5,083,107 |
| 2026-02-11 | €10.89 | €10.95 | €10.61 | €10.74 | 5,318,936 |
| 2026-02-10 | €11.00 | €11.14 | €10.85 | €10.88 | 12,340,952 |
| 2026-02-09 | €10.98 | €11.10 | €10.88 | €11.00 | 4,653,057 |
| 2026-02-06 | €10.87 | €10.99 | €10.82 | €10.87 | 4,918,413 |
| 2026-02-05 | €11.40 | €11.44 | €10.89 | €10.94 | 7,881,818 |
| 2026-02-04 | €11.45 | €11.58 | €11.40 | €11.41 | 7,323,897 |
| 2026-02-03 | €11.45 | €11.52 | €11.36 | €11.40 | 6,307,248 |
| 2026-02-02 | €11.10 | €11.41 | €11.06 | €11.41 | 9,597,699 |
| 2026-01-30 | €10.64 | €11.16 | €10.62 | €11.16 | 17,005,232 |
| 2026-01-29 | €10.71 | €10.72 | €10.37 | €10.45 | 10,950,535 |
| 2026-01-28 | €10.87 | €10.88 | €10.61 | €10.61 | 5,391,607 |
| 2026-01-27 | €10.77 | €10.87 | €10.74 | €10.85 | 6,528,930 |
| 2026-01-26 | €10.51 | €10.73 | €10.50 | €10.70 | 4,261,316 |
| 2026-01-23 | €10.60 | €10.67 | €10.47 | €10.52 | 4,331,040 |
| 2026-01-22 | €10.79 | €10.80 | €10.47 | €10.61 | 5,944,112 |
| 2026-01-21 | €10.54 | €10.68 | €10.41 | €10.62 | 5,367,198 |
| 2026-01-20 | €10.62 | €10.72 | €10.45 | €10.59 | 5,384,495 |
| 2026-01-19 | €10.50 | €10.72 | €10.47 | €10.72 | 4,043,980 |
| 2026-01-16 | €10.63 | €10.71 | €10.53 | €10.71 | 5,526,769 |
| 2026-01-15 | €10.85 | €10.86 | €10.58 | €10.61 | 6,040,274 |
| 2026-01-14 | €10.77 | €10.91 | €10.73 | €10.81 | 6,057,460 |
| 2026-01-13 | €10.65 | €10.80 | €10.65 | €10.73 | 5,023,960 |
| 2026-01-12 | €10.46 | €10.65 | €10.34 | €10.63 | 4,021,830 |
| 2026-01-09 | €10.48 | €10.67 | €10.45 | €10.52 | 4,270,979 |
| 2026-01-08 | €10.32 | €10.47 | €10.28 | €10.45 | 3,482,733 |
| 2026-01-07 | €10.52 | €10.52 | €10.31 | €10.33 | 7,011,543 |
| 2026-01-06 | €10.66 | €10.71 | €10.51 | €10.55 | 4,465,884 |
| 2026-01-05 | €10.68 | €10.72 | €10.38 | €10.62 | 6,720,646 |
| 2026-01-02 | €10.45 | €10.64 | €10.39 | €10.63 | 7,480,386 |
| 2025-12-31 | €10.40 | €10.47 | €10.40 | €10.45 | 1,884,629 |
| 2025-12-30 | €10.35 | €10.49 | €10.34 | €10.43 | 3,500,787 |
| 2025-12-29 | €10.42 | €10.48 | €10.36 | €10.36 | 4,277,856 |
| 2025-12-24 | €10.38 | €10.45 | €10.38 | €10.39 | 741,429 |
| 2025-12-23 | €10.35 | €10.48 | €10.30 | €10.43 | 4,173,066 |
| 2025-12-22 | €10.42 | €10.43 | €10.31 | €10.35 | 5,168,554 |
| 2025-12-19 | €10.46 | €10.48 | €10.37 | €10.41 | 9,602,763 |
| 2025-12-18 | €10.29 | €10.40 | €10.20 | €10.40 | 8,423,130 |
| 2025-12-17 | €10.21 | €10.34 | €10.21 | €10.32 | 8,801,839 |
| 2025-12-16 | €10.14 | €10.26 | €10.13 | €10.16 | 4,264,779 |
| 2025-12-15 | €10.00 | €10.15 | €10.00 | €10.13 | 4,603,098 |
| 2025-12-12 | €10.22 | €10.28 | €9.92 | €9.92 | 4,415,470 |
| 2025-12-11 | €10.04 | €10.21 | €9.97 | €10.17 | 4,291,805 |
| 2025-12-10 | €9.95 | €10.06 | €9.92 | €10.02 | 4,020,452 |
| 2025-12-09 | €9.97 | €10.03 | €9.87 | €9.95 | 4,882,333 |
| 2025-12-08 | €9.94 | €10.01 | €9.76 | €9.92 | 6,468,333 |
| 2025-12-05 | €10.10 | €10.16 | €9.90 | €9.90 | 4,194,841 |
| 2025-12-04 | €9.95 | €10.08 | €9.84 | €10.06 | 9,622,548 |
| 2025-12-03 | €9.93 | €10.06 | €9.83 | €9.83 | 10,519,499 |
| 2025-12-02 | €9.75 | €9.98 | €9.75 | €9.92 | 5,826,413 |
| 2025-12-01 | €9.60 | €9.74 | €9.58 | €9.73 | 5,966,974 |
| 2025-11-28 | €9.50 | €9.63 | €9.50 | €9.62 | 4,410,949 |
| 2025-11-27 | €9.54 | €9.54 | €9.48 | €9.53 | 4,160,517 |
| 2025-11-26 | €9.42 | €9.54 | €9.38 | €9.52 | 7,953,032 |
| 2025-11-25 | €9.25 | €9.38 | €9.19 | €9.38 | 3,845,248 |
| 2025-11-24 | €9.35 | €9.40 | €9.16 | €9.25 | 22,327,330 |
| 2025-11-21 | €9.16 | €9.28 | €9.07 | €9.25 | 5,633,673 |
| 2025-11-20 | €9.20 | €9.42 | €9.13 | €9.29 | 7,688,877 |
| 2025-11-19 | €9.04 | €9.12 | €8.97 | €9.02 | 5,479,841 |
| 2025-11-18 | €9.12 | €9.19 | €8.96 | €9.01 | 5,255,604 |
| 2025-11-17 | €9.25 | €9.34 | €9.21 | €9.27 | 4,831,069 |
| 2025-11-14 | €9.47 | €9.48 | €9.22 | €9.28 | 6,068,619 |
| 2025-11-13 | €9.64 | €9.69 | €9.55 | €9.56 | 4,290,398 |
| 2025-11-12 | €9.39 | €9.63 | €9.39 | €9.60 | 10,240,201 |
| 2025-11-11 | €9.24 | €9.36 | €9.21 | €9.35 | 8,566,413 |
| 2025-11-10 | €9.17 | €9.21 | €9.10 | €9.21 | 5,499,712 |
| 2025-11-07 | €9.27 | €9.31 | €9.02 | €9.05 | 6,877,678 |
| 2025-11-06 | €9.15 | €9.29 | €9.10 | €9.27 | 7,544,438 |
| 2025-11-05 | €8.96 | €9.11 | €8.92 | €9.11 | 5,491,657 |
| 2025-11-04 | €9.11 | €9.18 | €8.99 | €9.18 | 52,910,855 |
| 2025-11-03 | €9.20 | €9.36 | €9.11 | €9.12 | 84,160,887 |
| 2025-10-31 | €8.95 | €9.23 | €8.83 | €9.16 | 9,713,682 |
| 2025-10-30 | €9.10 | €9.14 | €8.93 | €9.04 | 10,853,140 |
| 2025-10-29 | €8.94 | €9.09 | €8.88 | €9.05 | 5,461,466 |
| 2025-10-28 | €8.85 | €8.91 | €8.82 | €8.91 | 7,008,204 |
| 2025-10-27 | €8.86 | €8.90 | €8.83 | €8.85 | 4,746,794 |
| 2025-10-24 | €8.81 | €8.87 | €8.74 | €8.81 | 5,074,037 |
| 2025-10-23 | €8.89 | €8.89 | €8.70 | €8.74 | 4,663,713 |
| 2025-10-22 | €8.83 | €8.92 | €8.75 | €8.89 | 4,556,503 |
| 2025-10-21 | €8.94 | €9.00 | €8.83 | €8.83 | 4,899,217 |
| 2025-10-20 | €8.84 | €8.99 | €8.80 | €8.91 | 6,860,893 |
| 2025-10-17 | €8.73 | €8.86 | €8.57 | €8.68 | 10,365,532 |
| 2025-10-16 | €9.16 | €9.19 | €8.87 | €8.96 | 6,175,587 |
| 2025-10-15 | €9.14 | €9.28 | €9.08 | €9.08 | 5,192,612 |
| 2025-10-14 | €8.95 | €9.10 | €8.91 | €9.10 | 5,503,143 |
| 2025-10-13 | €9.03 | €9.15 | €8.97 | €8.98 | 3,355,660 |
| 2025-10-10 | €9.02 | €9.16 | €9.00 | €9.00 | 8,921,534 |
| 2025-10-09 | €9.09 | €9.10 | €9.01 | €9.03 | 3,811,719 |