Bankinter, S.A. (BIT:1BKT)
Italy · Delayed Price · Currency is EUR 14.18
0.00 (0.00%)
Last updated: May 5, 2026, 9:00 AM CET
BIT:1BKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.06% | - |
| May 5, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.40% | - |
| May 4, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.04% | - |
| Apr 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.22% | - |
| Apr 29, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.25% | - |
| Apr 28, 2026 | 14.11 | 14.11 | 14.11 | 14.18 | 14.18 | 1.25% | 200 |
| Apr 27, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.11% | - |
| Apr 24, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.24% | - |
| Apr 23, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.90% | - |
| Apr 22, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | - |
| Apr 21, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.80% | - |
| Apr 20, 2026 | 14.89 | 14.89 | 14.89 | 14.33 | 14.33 | -2.05% | 1 |
| Apr 17, 2026 | 15.00 | 15.00 | 15.00 | 14.63 | 14.63 | 2.45% | 574 |
| Apr 16, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.35% | - |
| Apr 15, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.49% | - |
| Apr 14, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -2.28% | - |
| Apr 13, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.08% | - |
| Apr 10, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 4.04% | - |
| Apr 9, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -4.19% | - |
| Apr 8, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 3.61% | - |
| Apr 7, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 2.18% | - |
| Apr 2, 2026 | 13.74 | 13.74 | 13.74 | 13.54 | 13.54 | -0.07% | 74 |
| Apr 1, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.03% | - |
| Mar 31, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 4.24% | - |
| Mar 30, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.61 | -7.35% | - |
| Mar 27, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | -0.22% | - |
| Mar 26, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.64 | 2.19% | - |
| Mar 25, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | 2.35% | - |
| Mar 24, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.05 | 1.54% | - |
| Mar 23, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.85 | 1.45% | - |
| Mar 20, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.66 | -2.03% | - |
| Mar 19, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 12.93 | -1.10% | - |
| Mar 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | 0.57% | - |
| Mar 17, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.00 | 0.54% | - |
| Mar 16, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 12.93 | -4.64% | - |
| Mar 13, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.56 | 1.82% | - |
| Mar 12, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.31 | -2.57% | - |
| Mar 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | 1.10% | - |
| Mar 10, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.52 | 1.15% | - |
| Mar 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.36 | -0.66% | - |
| Mar 6, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.45 | -0.04% | - |
| Mar 5, 2026 | 13.45 | 13.50 | 13.45 | 13.59 | 13.46 | 1.04% | 403 |
| Mar 4, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.32 | 0.15% | - |
| Mar 3, 2026 | 13.76 | 13.76 | 13.76 | 13.43 | 13.30 | -3.03% | 332 |
| Mar 2, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.71 | -3.99% | - |
| Feb 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.28 | -1.54% | - |
| Feb 26, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.51 | -0.78% | - |
| Feb 25, 2026 | 14.43 | 14.43 | 14.43 | 14.77 | 14.62 | 2.46% | 2 |
| Feb 24, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.27 | -0.62% | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | 1.22% | - |