Bankinter, S.A. (LON:0H7O)
London · Delayed Price · Currency is GBP · Price in EUR 16.85
+0.04 (0.22%)
At close: Sep 4, 2026
LON:0H7O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.98 | 16.98 | 16.73 | 16.85 | 16.85 | 0.22% | 87,891 |
| Sep 3, 2026 | 16.60 | 16.92 | 16.45 | 16.82 | 16.82 | 1.29% | 446,794 |
| Sep 2, 2026 | 16.55 | 16.75 | 16.43 | 16.60 | 16.60 | -0.11% | 780,927 |
| Sep 1, 2026 | 16.67 | 16.72 | 16.48 | 16.62 | 16.62 | -0.71% | 147,674 |
| Aug 31, 2026 | 16.70 | 16.79 | 16.65 | 16.74 | 16.74 | 0.02% | 9,356 |
| Aug 28, 2026 | 16.74 | 16.74 | 16.61 | 16.74 | 16.74 | 0.92% | 2,354,421 |
| Aug 27, 2026 | 16.82 | 16.88 | 16.50 | 16.58 | 16.58 | -1.31% | 3,183,699 |
| Aug 26, 2026 | 16.85 | 16.90 | 16.72 | 16.80 | 16.80 | -0.77% | 285,729 |
| Aug 25, 2026 | 16.95 | 17.01 | 16.67 | 16.93 | 16.93 | 1.12% | 66,218 |
| Aug 24, 2026 | 16.67 | 16.96 | 16.65 | 16.75 | 16.75 | 0.40% | 214,816 |
| Aug 21, 2026 | 16.45 | 16.79 | 16.63 | 16.68 | 16.68 | 0.59% | 141,301 |
| Aug 20, 2026 | 16.64 | 16.67 | 16.39 | 16.58 | 16.58 | 0.85% | 315,559 |
| Aug 19, 2026 | 16.70 | 16.77 | 16.44 | 16.44 | 16.44 | -1.70% | 124,736 |
| Aug 18, 2026 | 16.65 | 16.85 | 16.66 | 16.73 | 16.73 | -0.56% | 161,274 |
| Aug 17, 2026 | 16.90 | 16.84 | 16.72 | 16.82 | 16.82 | 0.95% | 55,659 |
| Aug 14, 2026 | 16.70 | 16.77 | 16.60 | 16.66 | 16.66 | -0.82% | 180,764 |
| Aug 13, 2026 | 16.58 | 16.87 | 16.62 | 16.80 | 16.80 | 1.47% | 31,824 |
| Aug 12, 2026 | 16.66 | 16.64 | 16.41 | 16.56 | 16.56 | -0.41% | 21,892 |
| Aug 11, 2026 | 16.47 | 16.68 | 16.48 | 16.62 | 16.62 | 0.57% | 6,738 |
| Aug 10, 2026 | 16.50 | 16.59 | 16.35 | 16.53 | 16.53 | 0.85% | 185,378 |
| Aug 7, 2026 | 16.28 | 16.55 | 16.33 | 16.39 | 16.39 | -0.58% | 267,092 |
| Aug 6, 2026 | 16.32 | 16.59 | 16.32 | 16.49 | 16.49 | 1.88% | 101,495 |
| Aug 5, 2026 | 15.88 | 16.22 | 15.90 | 16.18 | 16.18 | 1.08% | 261,918 |
| Aug 4, 2026 | 16.14 | 16.12 | 15.92 | 16.01 | 16.01 | 0.65% | 88,879 |
| Aug 3, 2026 | 16.16 | 16.08 | 15.80 | 15.91 | 15.90 | -0.16% | 87,157 |
| Jul 31, 2026 | 16.01 | 16.22 | 15.74 | 15.93 | 15.93 | -0.08% | 232,188 |
| Jul 30, 2026 | 15.69 | 16.10 | 15.57 | 15.94 | 15.94 | 2.43% | 252,344 |
| Jul 29, 2026 | 16.20 | 16.02 | 15.47 | 15.56 | 15.56 | -2.84% | 1,574,296 |
| Jul 28, 2026 | 16.28 | 16.28 | 15.97 | 16.02 | 16.02 | -0.84% | 1,312,407 |
| Jul 27, 2026 | 16.20 | 16.30 | 16.07 | 16.16 | 16.16 | 0.37% | 353,613 |
| Jul 24, 2026 | 15.90 | 16.10 | 15.75 | 16.10 | 16.10 | 3.17% | 79,686 |
| Jul 23, 2026 | 15.60 | 15.99 | 15.56 | 15.60 | 15.60 | -0.38% | 803,217 |
| Jul 22, 2026 | 15.66 | 15.97 | 15.66 | 15.66 | 15.66 | 0.35% | 1,396,702 |
| Jul 21, 2026 | 15.39 | 15.65 | 15.38 | 15.61 | 15.60 | 1.36% | 3,020,516 |
| Jul 20, 2026 | 15.40 | 15.59 | 14.98 | 15.40 | 15.40 | -0.09% | 7,577,377 |
| Jul 17, 2026 | 15.52 | 15.58 | 15.34 | 15.41 | 15.41 | -0.74% | 183,776 |
| Jul 16, 2026 | 15.70 | 15.65 | 15.46 | 15.53 | 15.52 | -0.18% | 150,514 |
| Jul 15, 2026 | 15.60 | 15.59 | 15.21 | 15.55 | 15.55 | 1.52% | 131,920 |
| Jul 14, 2026 | 15.40 | 15.54 | 15.22 | 15.32 | 15.32 | 0.33% | 772,505 |
| Jul 13, 2026 | 15.33 | 15.42 | 14.87 | 15.27 | 15.27 | 0.14% | 66,973 |
| Jul 10, 2026 | 15.06 | 15.29 | 15.13 | 15.25 | 15.25 | 0.71% | 469,828 |
| Jul 9, 2026 | 15.31 | 15.15 | 15.01 | 15.14 | 15.14 | 1.98% | 79,664 |
| Jul 8, 2026 | 15.13 | 15.21 | 14.73 | 14.85 | 14.85 | -3.00% | 1,565,269 |
| Jul 7, 2026 | 15.30 | 15.46 | 15.27 | 15.31 | 15.31 | 0.33% | 155,108 |
| Jul 6, 2026 | 14.94 | 15.39 | 15.07 | 15.26 | 15.26 | 1.40% | 2,266,458 |
| Jul 3, 2026 | 15.15 | 15.15 | 14.88 | 15.05 | 15.05 | 0.20% | 8,576 |
| Jul 2, 2026 | 14.72 | 15.28 | 14.47 | 15.02 | 15.02 | 2.28% | 3,036,554 |
| Jul 1, 2026 | 14.50 | 14.77 | 14.45 | 14.68 | 14.68 | 0.27% | 2,337,534 |
| Jun 30, 2026 | 14.49 | 14.65 | 14.47 | 14.64 | 14.64 | 0.48% | 82,773 |
| Jun 29, 2026 | 14.76 | 14.68 | 14.43 | 14.57 | 14.57 | -0.21% | 2,920,819 |