UK Markets close in 7 hrs 6 mins

Bankia, S.A. (FV02.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.5060+0.0015 (+0.10%)
As of 8:02AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20201.50601.50601.50601.50601.5060500
03 Dec 20201.50451.50451.50451.50451.5045-
02 Dec 20201.45351.45351.45351.45351.4535-
01 Dec 20201.44651.44651.44651.44651.4465-
30 Nov 20201.47551.47551.47551.47551.4755-
27 Nov 20201.48701.48701.48701.48701.4870-
26 Nov 20201.52001.52001.52001.52001.5200-
25 Nov 20201.53701.53701.53701.53701.5370-
24 Nov 20201.50101.51001.50101.51001.5100500
23 Nov 20201.47401.47401.47401.47401.4740-
20 Nov 20201.47701.47701.47701.47701.4770-
19 Nov 20201.49501.49501.49501.49501.4950-
18 Nov 20201.46751.50001.46751.50001.50001,500
17 Nov 20201.46351.46351.46351.46351.4635-
16 Nov 20201.40251.45001.40251.45001.45004,250
13 Nov 20201.36001.36001.36001.36001.3600-
12 Nov 20201.36451.36801.36451.36801.368087
11 Nov 20201.36651.36651.36651.36651.3665-
10 Nov 20201.23651.23651.23651.23651.2365-
09 Nov 20201.08101.08101.08101.08101.0810-
06 Nov 20201.09851.09851.09851.09851.0985-
05 Nov 20201.07251.07251.07251.07251.0725-
04 Nov 20201.10201.10201.10201.10201.1020-
03 Nov 20201.08101.08101.08101.08101.0810-
02 Nov 20201.04801.06601.04801.06601.0660500
30 Oct 20201.05551.05551.05551.05551.0555-
29 Oct 20201.05651.07201.05651.07201.0720750
28 Oct 20201.08751.08751.08751.08751.0875-
27 Oct 20201.13751.13751.13751.13751.1375-
26 Oct 20201.15001.15001.15001.15001.1500-
23 Oct 20201.13701.16201.13701.16201.1620750
22 Oct 20201.13101.13101.13101.13101.1310-
21 Oct 20201.14501.14501.14501.14501.1450-
20 Oct 20201.14951.16751.14951.16751.1675500
19 Oct 20201.12751.12751.12751.12751.1275-
16 Oct 20201.12101.12251.12101.12251.12251,250
15 Oct 20201.12251.12251.12251.12251.1225-
14 Oct 20201.10001.10001.10001.10001.1000-
13 Oct 20201.16351.16351.16351.16351.1635-
12 Oct 20201.17951.17951.17951.17951.1795-
09 Oct 20201.20851.20851.20851.20851.2085-
08 Oct 20201.18551.18551.18551.18551.1855-
07 Oct 20201.19451.19451.19451.19451.1945-
06 Oct 20201.15251.16751.15251.16751.167550
05 Oct 20201.16051.16051.16051.16051.1605-
02 Oct 20201.15801.15801.15801.15801.1580-
01 Oct 20201.22951.22951.22951.22951.2295-
30 Sep 20201.21851.22051.21851.22051.22053,000
29 Sep 20201.27151.27151.25251.25251.2525500
28 Sep 20201.26151.26151.26151.26151.2615-
25 Sep 20201.30201.30201.30201.30201.3020-
24 Sep 20201.25901.32001.25901.32001.32003,000
23 Sep 20201.33151.33151.33151.33151.3315-
22 Sep 20201.32801.32801.32801.32801.3280-
21 Sep 20201.36501.36501.36501.36501.3650-
18 Sep 2020------
17 Sep 20201.42501.45001.42501.45001.450010,000
16 Sep 20201.37151.42801.37151.42801.42803,600
15 Sep 20201.37901.37901.37901.37901.3790-
14 Sep 20201.37251.37251.37251.37251.3725-
11 Sep 20201.38101.38801.38101.38801.3880500
10 Sep 20201.39351.39351.39351.39351.3935-
09 Sep 20201.34451.39001.32751.39001.39006,049
08 Sep 20201.35351.37101.35351.36901.36906,000
07 Sep 20201.37801.39901.33801.33801.33809,177
04 Sep 20201.06951.39101.06951.39101.39109,506
03 Sep 20201.00701.00701.00701.00701.0070-
02 Sep 20201.03201.03201.03201.03201.0320-
01 Sep 20201.05651.05651.05651.05651.0565-
31 Aug 20201.08251.09501.08251.09501.09506,000
28 Aug 20201.02701.02701.02701.02701.0270-
27 Aug 20201.07801.07801.07801.07801.0780-
26 Aug 20201.07801.07801.07801.07801.0780-
25 Aug 20201.05551.07801.05551.07801.0780500
24 Aug 20201.08251.08251.08251.08251.0825-
21 Aug 20201.08251.08251.08251.08251.0825-
20 Aug 20201.11151.11151.09851.09851.09851,250
19 Aug 20201.10351.10351.10351.10351.1035-
18 Aug 20201.11901.11901.11901.11901.1190-
17 Aug 20201.14201.14201.14201.14201.1420-
14 Aug 20201.16301.16301.16301.16301.1630-
13 Aug 20201.15601.15601.15601.15601.1560-
12 Aug 20201.18451.18451.18451.18451.1845-
11 Aug 20201.16001.16001.16001.16001.160030
10 Aug 20201.09201.14551.09201.14551.1455500
07 Aug 20201.09351.09351.09351.09351.0935-
06 Aug 20201.09901.09901.09901.09901.0990-
05 Aug 20201.10451.10451.10451.10451.1045-
04 Aug 20201.09551.09551.09551.09551.0955-
03 Aug 20201.08001.08001.07301.07301.07301,000
31 Jul 20201.05151.05151.05151.05151.0515-
30 Jul 20201.10101.10101.05001.05001.05005,440
29 Jul 20201.10001.10001.10001.10001.1000-
28 Jul 20201.08101.08101.08101.08101.0810-
27 Jul 20201.11601.11601.11601.11601.1160-
24 Jul 20201.09651.09651.09651.09651.0965-
23 Jul 20201.11001.11001.11001.11001.1100-
22 Jul 20201.12001.12001.12001.12001.1200-
21 Jul 20201.11701.11701.11701.11701.1170-
20 Jul 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...