Skip to main content
logo
Bankinter, S.A. (LON:0H7O)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
14.99
+0.50 (3.45%)
At close: Nov 10, 2026

LON:0H7O Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202614.9415.1214.7814.9914.993.45%252,287
Nov 9, 202614.4714.8214.4314.4914.490.52%2,277,032
Nov 6, 202614.3714.5814.3314.4114.41-1.17%193,199
Nov 5, 202614.4614.7014.3814.5814.581.36%1,432,251
Nov 4, 202614.0214.4113.9914.3914.393.98%3,214,485
Nov 3, 202613.8714.1113.7813.8413.84-2.05%923,612
Nov 2, 202613.9514.1513.9414.1314.131.55%10,570
Oct 30, 202614.0214.0713.8513.9113.91-1.52%117,419
Oct 29, 202614.2714.2914.1214.1314.13-1.26%90,555
Oct 28, 202614.4014.4014.2014.3114.31-0.24%21,876
Oct 27, 202614.0214.3413.8914.3414.341.74%283,351
Oct 26, 202614.1314.2314.0414.1014.100.64%481,307
Oct 23, 202614.2014.2913.8414.0114.01-1.39%462,970
Oct 22, 202614.8014.8014.1814.2014.20-7.08%676,685
Oct 21, 202615.0315.3714.9215.2915.292.00%95,703
Oct 20, 202615.0415.3314.7914.9914.990.30%10,292,312
Oct 19, 202615.1015.0914.8914.9414.94-1.90%25,111
Oct 16, 202615.2915.3015.1315.2315.230.66%41,519
Oct 15, 202615.1615.4115.0815.1315.13-1.27%6,763,904
Oct 14, 202615.3415.4215.2115.3315.330.07%17,442
Oct 13, 202615.4215.4615.2515.3215.320.29%2,796,629
Oct 12, 202615.2015.3015.1515.2715.27-267,985
Oct 9, 202615.2115.2715.0015.2715.271.13%1,960,153
Oct 8, 202615.0415.2915.0015.1015.10-1.44%2,358,552
Oct 7, 202615.6915.7015.1715.3215.32-3.01%255,904
Oct 6, 202615.9215.9715.7515.8015.800.48%14,245
Oct 5, 202615.8016.1015.6315.7215.720.48%4,244,057
Oct 2, 202615.7415.7815.3915.6515.65-0.60%147,353
Oct 1, 202616.1216.1615.6715.7415.74-3.35%675,242
Sep 30, 202616.4016.5216.2616.2916.29-0.70%61,528
Sep 29, 202616.4916.6516.4016.4016.40-0.49%529,685
Sep 28, 202616.7216.7416.4716.4816.48-1.20%367,954
Sep 25, 202616.6616.7416.6016.6816.681.18%304,288
Sep 24, 202616.5516.6816.4316.4916.49-1.05%44,474
Sep 23, 202616.7516.7916.5416.6616.66-0.03%8,705
Sep 22, 202616.9016.9516.6716.6716.67-1.32%5,531
Sep 21, 202616.6616.9316.6416.8916.891.87%1,475,621
Sep 18, 202616.7516.7816.4616.5816.58-0.81%78,555
Sep 17, 202616.6516.7716.6216.7116.710.16%30,842
Sep 16, 202616.7516.8416.5716.6916.690.37%70,407
Sep 15, 202616.5216.7316.4916.6316.63-49,272
Sep 14, 202616.8417.0016.5216.6316.63-1.29%1,054,374
Sep 11, 202616.6116.9316.6016.8416.841.57%35,952
Sep 10, 202616.6216.7016.4716.5816.581.41%96,603
Sep 9, 202616.6416.6616.2416.3516.35-2.12%485,955
Sep 8, 202616.8016.8816.4916.7116.70-1.01%49,611
Sep 7, 202616.9616.9616.8316.8816.880.14%530,250
Sep 4, 202616.9816.9816.7316.8516.850.22%87,891
Sep 3, 202616.6016.9216.4516.8216.821.29%446,794
Sep 2, 202616.5516.7516.4316.6016.60-0.11%780,927