Skip to main content
logo
Bankinter, S.A. (BIT:1BKT)
Italy flag Italy · Delayed Price · Currency is EUR
14.47
-0.12 (-0.79%)
At close: Jun 16, 2026

BIT:1BKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202614.4714.4714.4714.4714.47-0.79%-
Jun 15, 202614.5814.5814.5814.5814.581.57%-
Jun 12, 202614.3614.3614.3614.3614.363.50%-
Jun 11, 202613.8713.8713.8713.8713.87-0.11%-
Jun 10, 202613.8913.8913.8913.8913.89-1.21%-
Jun 9, 202614.0614.0614.0614.0614.060.04%-
Jun 8, 202614.0514.0514.0514.0514.05-2.06%-
Jun 5, 202614.3514.3514.3514.3514.350.95%-
Jun 4, 202614.2114.2114.2114.2114.21-0.14%-
Jun 3, 202614.2314.2314.2314.2314.230.32%-
Jun 2, 202614.1914.1914.1914.1914.19-0.32%-
Jun 1, 202614.2314.2314.2314.2314.23-0.94%-
May 29, 202614.3714.3714.3714.3714.370.56%-
May 28, 202614.2914.2914.2914.2914.290.53%-
May 27, 202614.2114.2114.2114.2114.21-1.86%-
May 26, 202614.4814.4814.4814.4814.481.94%-
May 25, 202614.2114.2114.2114.2114.21-4.47%-
May 22, 202614.8714.8714.8714.8714.876.02%-
May 21, 202614.0314.0314.0314.0314.031.59%-
May 20, 202613.8113.8113.8113.8113.81-1.92%-
May 19, 202614.0814.0814.0814.0814.082.74%-
May 18, 202613.7013.7013.7013.7013.700.66%-
May 15, 202613.6113.6113.6113.6113.61-0.29%-
May 14, 202613.6513.6513.6513.6513.650.59%-
May 13, 202613.5713.5713.5713.5713.57-0.84%-
May 12, 202613.6613.6613.6613.6913.69-1.86%1
May 11, 202613.9513.9513.9513.9513.95-0.64%-
May 8, 202614.0414.0414.0414.0414.04-1.30%-
May 7, 202614.2214.2214.2214.2214.220.60%-
May 6, 202614.1414.1414.1414.1414.142.06%-
May 5, 202613.8513.8513.8513.8513.85-0.40%-
May 4, 202613.9113.9113.9113.9113.910.04%-
Apr 30, 202613.9013.9013.9013.9013.90-2.22%-
Apr 29, 202614.2214.2214.2214.2214.220.25%-
Apr 28, 202614.1114.1114.1114.1814.181.25%200
Apr 27, 202614.0114.0114.0114.0114.010.11%-
Apr 24, 202613.9913.9913.9913.9913.99-1.24%-
Apr 23, 202614.1714.1714.1714.1714.17-1.90%-
Apr 22, 202614.4414.4414.4414.4414.44--
Apr 21, 202614.4414.4414.4414.4414.440.80%-
Apr 20, 202614.8914.8914.8914.3314.33-2.05%1
Apr 17, 202615.0015.0015.0014.6314.632.45%574
Apr 16, 202614.2814.2814.2814.2814.28-0.35%-
Apr 15, 202614.3314.3314.3314.3314.331.49%-
Apr 14, 202614.1214.1214.1214.1214.12-2.28%-
Apr 13, 202614.4514.4514.4514.4514.451.08%-
Apr 10, 202614.2914.2914.2914.2914.294.04%-
Apr 9, 202613.7413.7413.7413.7413.74-4.19%-
Apr 8, 202614.3414.3414.3414.3414.343.61%-
Apr 7, 202613.8413.8413.8413.8413.842.18%-