Bankinter, S.A. (BIT:1BKT)
Italy · Delayed Price · Currency is EUR 13.14
0.00 (0.00%)
Last updated: Sep 19, 2025, 10:30 AM CET
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13.73 | 14.00 | 13.73 | 13.20 | 13.20 | 0.80% | 42 |
| Sep 18, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.58% | - |
| Sep 17, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.08% | - |
| Sep 16, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.84% | - |
| Sep 15, 2025 | 13.10 | 13.10 | 13.10 | 13.14 | 13.14 | 1.39% | 50 |
| Sep 12, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.90% | - |
| Sep 11, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.59% | - |
| Sep 10, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.43% | - |
| Sep 9, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.52% | - |
| Sep 8, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.04% | - |
| Sep 5, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.08% | - |
| Sep 4, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.32% | - |
| Sep 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.88% | - |
| Sep 2, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.39% | - |
| Sep 1, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.55% | - |
| Aug 29, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.35% | - |
| Aug 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.39% | - |
| Aug 27, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.55% | - |
| Aug 26, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -2.05% | - |
| Aug 25, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.15% | - |
| Aug 22, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.30% | - |
| Aug 21, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.77% | - |
| Aug 20, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.84% | - |
| Aug 19, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.27% | - |
| Aug 18, 2025 | 13.56 | 13.56 | 12.89 | 13.10 | 13.10 | 1.28% | 270 |
| Aug 14, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.39% | - |
| Aug 13, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.70% | - |
| Aug 12, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.12% | - |
| Aug 11, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.07% | - |
| Aug 8, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.90% | - |
| Aug 7, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.96% | - |
| Aug 6, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.28% | - |
| Aug 5, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.84% | - |
| Aug 4, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | - |
| Aug 1, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.60% | - |
| Jul 31, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.42% | - |
| Jul 30, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.86% | - |
| Jul 29, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.49% | - |
| Jul 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.11% | - |
| Jul 25, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.04% | - |
| Jul 24, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 6.58% | - |
| Jul 23, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.06% | - |
| Jul 22, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% | - |
| Jul 21, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.49% | - |
| Jul 18, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.04% | - |
| Jul 17, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.04% | - |
| Jul 16, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.18% | - |
| Jul 15, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.82% | - |
| Jul 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.13% | - |
| Jul 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.99% | - |