Bankinter, S.A. (BIT:1BKT)
Italy · Delayed Price · Currency is EUR 14.11
-0.21 (-1.43%)
At close: Feb 11, 2026
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 18, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Dec 17, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -7.79% | - |
| Dec 16, 2025 | 13.30 | 13.30 | 13.30 | 14.90 | 14.90 | 0.98% | 21 |
| Dec 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 3.15% | - |
| Dec 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 6.08% | - |
| Dec 11, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.81% | - |
| Dec 10, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.04% | - |
| Dec 9, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.48% | - |
| Dec 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.04% | - |
| Dec 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.33% | - |
| Dec 4, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.22% | - |
| Dec 3, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.15% | - |
| Dec 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 5.58% | - |
| Dec 1, 2025 | 13.80 | 14.49 | 13.75 | 12.73 | 12.73 | -6.84% | 3,399 |
| Nov 28, 2025 | 13.17 | 13.83 | 13.17 | 13.66 | 13.66 | -12.27% | 191 |
| Nov 27, 2025 | 15.33 | 15.33 | 15.33 | 15.57 | 15.33 | 14.28% | - |
| Nov 26, 2025 | 13.41 | 13.41 | 13.41 | 13.63 | 13.41 | 10.01% | - |