Skip to main content
logo
Bankinter, S.A. (BIT:1BKT)
Italy flag Italy · Delayed Price · Currency is EUR
16.57
0.00 (0.00%)
Last updated: Aug 19, 2026, 4:07 PM CET

BIT:1BKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202616.1516.1516.1516.1516.15-4.16%-
Sep 3, 202616.8516.8516.8516.8516.851.11%-
Sep 2, 202616.6616.6616.6616.6616.66-2.43%-
Sep 1, 202617.0817.0817.0817.0817.08-1.21%-
Aug 31, 202617.2917.2917.2917.2917.291.17%-
Aug 28, 202617.0917.0917.0917.0917.092.06%-
Aug 27, 202616.7416.7416.7416.7416.74-0.86%-
Aug 26, 202616.8916.8916.8916.8916.890.87%-
Aug 25, 202616.7416.7416.7416.7416.740.15%-
Aug 24, 202616.7216.7216.7216.7216.720.39%-
Aug 21, 202616.6516.6516.6516.6516.653.19%-
Aug 20, 202616.1416.1416.1416.1416.14-2.63%-
Aug 19, 202616.9716.9716.4616.5716.57-2.36%75
Aug 18, 202616.7416.7416.7416.9716.971.34%25
Aug 17, 202616.7516.7516.7516.7516.750.69%-
Aug 14, 202616.6316.6316.6316.6316.632.09%-
Aug 13, 202616.2916.2916.2916.2916.291.94%-
Aug 12, 202615.9815.9815.9815.9815.98-1.63%-
Aug 11, 202616.2516.2516.2516.2516.25-1.22%-
Aug 10, 202616.4516.4516.4516.4516.45-1.91%-
Aug 7, 202616.7716.7716.7716.7716.773.94%-
Aug 6, 202615.3315.3315.3316.1316.131.16%145
Aug 5, 202615.9515.9515.9515.9515.951.82%-
Aug 4, 202615.9715.9715.9715.6615.660.10%70
Aug 3, 202617.1317.1315.8015.6515.65-5.55%105
Jul 31, 202616.5716.5716.5716.5716.572.28%-
Jul 30, 202616.2016.2016.2016.2016.201.57%-
Jul 29, 202615.9515.9515.9515.9515.95-2.39%-
Jul 28, 202616.3416.3416.3416.3416.341.21%-
Jul 27, 202616.1416.1416.1416.1416.140.75%-
Jul 24, 202616.0216.0216.0216.0216.023.29%-
Jul 23, 202615.7515.7515.7515.5115.51-1.71%200
Jul 22, 202615.7815.7815.7815.7815.781.28%-
Jul 21, 202615.5815.5815.5815.5815.58-0.42%-
Jul 20, 202615.4315.4315.4315.6515.651.29%1
Jul 17, 202615.4515.4515.4515.4515.45-0.16%-
Jul 16, 202615.4715.4715.4715.4715.47-0.39%-
Jul 15, 202615.5315.5315.5315.5315.530.52%-
Jul 14, 202615.4515.4515.4515.4515.451.28%-
Jul 13, 202615.2615.2615.2615.2615.260.43%-
Jul 10, 202615.1915.1915.1915.1915.190.86%-
Jul 9, 202615.0615.0615.0615.0615.060.03%-
Jul 8, 202615.0615.0615.0615.0615.06-4.14%-
Jul 7, 202615.4315.4315.4315.7115.713.73%30
Jul 6, 202615.1415.1415.1415.1415.141.03%-
Jul 3, 202615.1715.1714.9914.9914.99-1.38%526
Jul 2, 202615.2015.2015.2015.2015.203.61%-
Jul 1, 202614.6714.6714.6714.6714.670.93%-
Jun 30, 202614.5314.5314.5314.5314.53-1.22%-
Jun 29, 202614.7114.7114.7114.7114.712.22%-