Bankinter, S.A. (BIT:1BKT)
Italy · Delayed Price · Currency is EUR 13.59
+0.16 (1.19%)
Last updated: Mar 5, 2026, 2:00 PM CET
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.45 | 13.50 | 13.45 | 13.59 | 13.59 | 1.04% | 403 |
| Mar 4, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.15% | - |
| Mar 3, 2026 | 13.76 | 13.76 | 13.76 | 13.43 | 13.43 | -3.03% | 332 |
| Mar 2, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -3.99% | - |
| Feb 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.54% | - |
| Feb 26, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.78% | - |
| Feb 25, 2026 | 14.43 | 14.43 | 14.43 | 14.77 | 14.77 | 2.46% | 2 |
| Feb 24, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.62% | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.22% | - |
| Feb 20, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2.32% | - |
| Feb 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.54% | - |
| Feb 18, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.88% | - |
| Feb 17, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.11% | - |
| Feb 16, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.04% | - |
| Feb 13, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -3.18% | - |
| Feb 12, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.84% | - |
| Feb 11, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.43% | - |
| Feb 10, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -2.09% | - |
| Feb 9, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.56% | - |
| Feb 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.31% | - |
| Feb 5, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -3.14% | - |
| Feb 4, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.82% | - |
| Feb 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.34% | - |
| Feb 2, 2026 | 14.45 | 14.45 | 14.45 | 14.50 | 14.50 | 1.22% | 50 |
| Jan 30, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.24% | - |
| Jan 29, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.91% | - |
| Jan 28, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.01% | - |
| Jan 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 3.52% | - |
| Jan 26, 2026 | 14.35 | 14.35 | 14.35 | 13.94 | 13.94 | 1.09% | 200 |
| Jan 23, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.40% | - |
| Jan 22, 2026 | 14.15 | 14.60 | 14.15 | 13.84 | 13.84 | -2.81% | 280 |
| Jan 21, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.04% | - |
| Jan 20, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.80% | - |
| Jan 19, 2026 | 13.29 | 14.03 | 13.29 | 14.36 | 14.36 | 3.16% | 1,000 |
| Jan 16, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -2.45% | - |
| Jan 15, 2026 | 14.00 | 14.36 | 14.00 | 14.27 | 14.27 | 6.81% | 25 |
| Jan 14, 2026 | 14.16 | 14.16 | 14.16 | 13.36 | 13.36 | -5.62% | 700 |
| Jan 13, 2026 | 13.49 | 13.49 | 13.49 | 14.16 | 14.16 | -0.28% | 22 |
| Jan 12, 2026 | 15.20 | 15.20 | 14.00 | 14.20 | 14.20 | -4.41% | 1,001 |
| Jan 9, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 5.21% | - |
| Jan 8, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 2.65% | - |
| Jan 7, 2026 | 14.23 | 14.23 | 14.23 | 13.75 | 13.75 | -6.46% | 422 |
| Jan 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.69% | - |
| Jan 5, 2026 | 13.94 | 13.94 | 13.94 | 14.32 | 14.32 | 26.68% | 135 |
| Jan 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -17.73% | - |
| Dec 30, 2025 | 13.76 | 13.76 | 13.76 | 13.74 | 13.74 | - | 19 |
| Dec 29, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Dec 23, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Dec 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Dec 19, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |