Bankinter, SA (GB:0H7O)
LSE:0H7O
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
14.04
14.51
14.06
14.41
14.41
+5.33%
5,660,676
6.41
Apr 07, 2026
13.42
13.93
13.63
13.68
13.68
+0.23%
37,420
0.04
Apr 06, 2026
13.65
13.65
13.65
13.65
13.65
0.00%
0
0.00
Apr 03, 2026
13.65
13.65
13.65
13.65
13.65
0.00%
0
0.00
Apr 02, 2026
13.72
13.97
13.43
13.65
13.65
-1.34%
1,184,757
1.31
Apr 01, 2026
13.61
14.02
13.75
13.83
13.83
+3.63%
5,014,850
6.08
Mar 31, 2026
13.18
13.47
13.21
13.35
13.35
+0.65%
20,097
0.02
Mar 30, 2026
13.33
13.54
13.00
13.39
13.26
+0.45%
84,705
0.10
Mar 27, 2026
13.29
13.55
13.23
13.33
13.20
-1.03%
275,212
0.34
Mar 26, 2026
13.65
13.60
13.25
13.47
13.34
-0.60%
144,318
0.18
Mar 25, 2026
13.36
13.63
13.39
13.55
13.42
+2.58%
2,796,494
3.60
Mar 24, 2026
13.15
13.52
13.06
13.21
13.08
-0.37%
1,462,828
1.94
Mar 23, 2026
12.90
13.50
12.69
13.26
13.13
+1.34%
405,190
0.54
Mar 20, 2026
13.50
13.35
12.99
13.08
12.96
-0.39%
531,372
0.72
Mar 19, 2026
13.13
13.27
12.95
13.13
13.01
-1.98%
329,743
0.40
Mar 18, 2026
13.14
13.51
13.29
13.40
13.27
+2.00%
990,533
1.24
Mar 17, 2026
12.95
13.33
12.81
13.14
13.01
+0.38%
650,111
0.82
Mar 16, 2026
12.99
13.16
12.86
13.09
12.96
-0.08%
213,651
0.27
Mar 13, 2026
12.96
13.31
12.96
13.10
12.97
-0.91%
877,778
1.11
Mar 12, 2026
13.95
13.67
12.96
13.22
13.09
-3.57%
388,019
0.49
Mar 11, 2026
13.80
13.88
13.55
13.71
13.58
+0.01%
119,086
0.15
Mar 10, 2026
13.40
13.82
13.56
13.70
13.57
+2.61%
1,857,530
2.43
Mar 09, 2026
13.00
13.40
12.65
13.36
13.23
+0.79%
46,422
0.06
Mar 06, 2026
13.45
13.81
13.19
13.25
13.13
-0.79%
147,602
0.18
Mar 05, 2026
13.69
13.67
13.32
13.36
13.23
-1.67%
72,126
0.08
Mar 04, 2026
13.46
13.66
12.98
13.58
13.46
+2.32%
184,866
0.20
Mar 03, 2026
13.80
13.73
13.15
13.28
13.15
-3.56%
307,058
0.33
Mar 02, 2026
13.50
13.92
13.41
13.77
13.64
-2.90%
730,449
0.78
Feb 27, 2026
14.27
14.58
14.17
14.18
14.04
-1.55%
241,561
0.26
Feb 26, 2026
14.39
14.72
14.17
14.40
14.26
-0.45%
88,705
0.09
Feb 25, 2026
14.45
14.64
14.43
14.47
14.33
+0.35%
803,903
0.84
Feb 24, 2026
14.41
14.46
14.21
14.42
14.28
-0.59%
186,842
0.20
Feb 23, 2026
14.45
14.81
14.20
14.50
14.36
+2.42%
424,910
0.45
Feb 20, 2026
13.90
14.39
13.74
14.16
14.03
+1.10%
2,809,663
2.98
Feb 19, 2026
13.91
14.01
13.85
14.01
13.87
+0.70%
56,942
0.06
Feb 18, 2026
13.58
14.03
13.64
13.91
13.78
+2.42%
4,964,908
5.41
Feb 17, 2026
13.40
13.76
13.45
13.58
13.45
+0.11%
434,211
0.48
Feb 16, 2026
13.45
13.68
13.52
13.57
13.44
+1.11%
4,610,327
5.47
Feb 13, 2026
13.73
13.89
13.41
13.42
13.29
-5.57%
134,740
0.16
Feb 12, 2026
14.10
14.29
13.81
14.21
14.07
+0.74%
488,044
0.58
Feb 11, 2026
14.50
14.59
14.03
14.10
13.97
-1.36%
720,913
0.87
Feb 10, 2026
14.55
14.94
14.30
14.30
14.16
-2.10%
38,254
0.04
Feb 09, 2026
14.41
14.68
14.51
14.60
14.47
+2.12%
74,312
0.09
Feb 06, 2026
14.24
14.45
14.19
14.30
14.17
-0.60%
1,785,681
2.11
Feb 05, 2026
14.82
14.87
14.35
14.39
14.25
-3.72%
3,961,328
5.05
Feb 04, 2026
14.49
15.00
14.72
14.94
14.80
+1.66%
404,231
0.52
Feb 03, 2026
14.64
14.85
14.61
14.70
14.56
<+0.01%
840,566
1.09
Feb 02, 2026
14.46
14.76
14.24
14.70
14.56
+2.64%
146,721
0.19
Jan 30, 2026
14.06
14.42
14.19
14.32
14.18
+0.16%
185,659
0.24
Jan 29, 2026
14.40
14.36
14.12
14.29
14.16
-0.86%
1,332,026
1.68
Rows: