Bankinter, S.A. (BIT:1BKT)
Italy · Delayed Price · Currency is EUR 16.57
0.00 (0.00%)
At close: Aug 19, 2026
BIT:1BKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.60% | - |
| Sep 23, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.57% | - |
| Sep 22, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.18% | - |
| Sep 21, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.08% | - |
| Sep 18, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.66% | - |
| Sep 17, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.03% | - |
| Sep 16, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.69% | - |
| Sep 15, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.47% | - |
| Sep 14, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -2.21% | - |
| Sep 11, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.15% | - |
| Sep 10, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.21% | - |
| Sep 9, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.31% | - |
| Sep 8, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 2.95% | - |
| Sep 7, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.71% | - |
| Sep 4, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -4.16% | - |
| Sep 3, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.11% | - |
| Sep 2, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -2.43% | - |
| Sep 1, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.21% | - |
| Aug 31, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.17% | - |
| Aug 28, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 2.06% | - |
| Aug 27, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.86% | - |
| Aug 26, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.87% | - |
| Aug 25, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.15% | - |
| Aug 24, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.39% | - |
| Aug 21, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 3.19% | - |
| Aug 20, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -2.63% | - |
| Aug 19, 2026 | 16.97 | 16.97 | 16.46 | 16.57 | 16.57 | -2.36% | 75 |
| Aug 18, 2026 | 16.74 | 16.74 | 16.74 | 16.97 | 16.97 | 1.34% | 25 |
| Aug 17, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.69% | - |
| Aug 14, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 2.09% | - |
| Aug 13, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.94% | - |
| Aug 12, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.63% | - |
| Aug 11, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.22% | - |
| Aug 10, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.91% | - |
| Aug 7, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 3.94% | - |
| Aug 6, 2026 | 15.33 | 15.33 | 15.33 | 16.13 | 16.13 | 1.16% | 145 |
| Aug 5, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.82% | - |
| Aug 4, 2026 | 15.97 | 15.97 | 15.97 | 15.66 | 15.66 | 0.10% | 70 |
| Aug 3, 2026 | 17.13 | 17.13 | 15.80 | 15.65 | 15.65 | -5.55% | 105 |
| Jul 31, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 2.28% | - |
| Jul 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.57% | - |
| Jul 29, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.39% | - |
| Jul 28, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.21% | - |
| Jul 27, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.75% | - |
| Jul 24, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 3.29% | - |
| Jul 23, 2026 | 15.75 | 15.75 | 15.75 | 15.51 | 15.51 | -1.71% | 200 |
| Jul 22, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.28% | - |
| Jul 21, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.42% | - |
| Jul 20, 2026 | 15.43 | 15.43 | 15.43 | 15.65 | 15.65 | 1.29% | 1 |
| Jul 17, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.16% | - |