Bankinter, S.A. (BIT:1BKT)
Italy · Delayed Price · Currency is EUR 14.27
-0.04 (-0.31%)
Last updated: Oct 10, 2025, 9:02 AM CET
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.28 | 14.28 | 14.28 | 14.00 | 14.00 | -1.86% | 3 |
| Oct 9, 2025 | 14.61 | 14.61 | 14.61 | 14.27 | 14.27 | 2.52% | 3 |
| Oct 8, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.36% | - |
| Oct 7, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.34% | - |
| Oct 6, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.08% | - |
| Oct 3, 2025 | 13.51 | 13.80 | 13.51 | 14.31 | 14.31 | 3.43% | 774 |
| Oct 2, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.24% | - |
| Oct 1, 2025 | 14.05 | 14.05 | 13.47 | 13.67 | 13.67 | 2.05% | 400 |
| Sep 30, 2025 | 13.66 | 14.07 | 13.55 | 13.39 | 13.39 | 2.80% | 200 |
| Sep 29, 2025 | 12.33 | 13.95 | 12.33 | 13.03 | 13.03 | 0.50% | 1,000 |
| Sep 26, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.35% | - |
| Sep 25, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.70% | - |
| Sep 24, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.19% | - |
| Sep 23, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.81% | - |
| Sep 22, 2025 | 13.14 | 13.14 | 13.14 | 12.96 | 12.96 | -1.82% | 1 |
| 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% | - |