Skip to main content
logo
Bankinter, S.A. (BME:BKT)
Spain flag Spain · Delayed Price · Currency is EUR
16.61
-0.11 (-0.63%)
Aug 27, 2026, 4:25 PM CET

Bankinter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202616.7716.8116.5716.67--0.30%143,086
Aug 26, 202616.8216.9016.7216.7216.72-0.39%890,214
Aug 25, 202616.9317.0216.6716.7816.78-1.03%936,333
Aug 24, 202616.6816.9616.6616.9616.961.77%1,132,820
Aug 21, 202616.6516.7916.6216.6616.660.51%1,667,618
Aug 20, 202616.4216.6816.3416.5816.580.82%660,257
Aug 19, 202616.7016.7716.4316.4416.44-1.70%711,040
Aug 18, 202616.7216.8516.6616.7316.73-0.18%827,413
Aug 17, 202616.8016.8516.7016.7616.76-0.06%619,008
Aug 14, 202616.7416.7716.5916.7716.770.72%458,031
Aug 13, 202616.6216.8716.6216.6516.650.57%978,866
Aug 12, 202616.6116.6316.3916.5516.550.09%999,494
Aug 11, 202616.5016.6816.4816.5416.54-0.21%705,619
Aug 10, 202616.3816.5916.3516.5716.570.73%721,362
Aug 7, 202616.4216.5416.3316.4516.450.09%1,059,076
Aug 6, 202616.3316.6016.3216.4416.441.08%1,788,729
Aug 5, 202615.9316.2615.9316.2616.261.43%978,900
Aug 4, 202615.9416.1315.9016.0316.030.85%1,340,535
Aug 3, 202616.0716.0715.7915.9015.90-0.22%1,405,634
Jul 31, 202616.1416.2315.8815.9315.93-1.15%1,514,222
Jul 30, 202615.5916.1215.5216.1216.123.17%895,521
Jul 29, 202616.0216.0515.4615.6215.62-2.28%1,473,533
Jul 28, 202616.2816.3115.9615.9915.99-0.99%1,325,725
Jul 27, 202616.2616.2916.0716.1516.150.40%1,325,603
Jul 24, 202615.7516.1115.7516.0816.082.68%1,856,143
Jul 23, 202615.9916.0015.5615.6615.66-1.20%3,195,358
Jul 22, 202615.6615.9715.6615.8515.851.34%1,798,517
Jul 21, 202615.3815.6615.3815.6415.641.59%831,108
Jul 20, 202615.4015.6015.3415.4015.40-0.36%997,912
Jul 17, 202615.4815.5815.3415.4515.45-1.25%1,200,055
Jul 16, 202615.6315.6515.4315.6515.651.00%1,033,796
Jul 15, 202615.5415.6215.3615.4915.49-1,276,693
Jul 14, 202615.3415.5315.2115.4915.490.62%1,027,486
Jul 13, 202615.2015.4215.1915.4015.400.23%1,665,495
Jul 10, 202615.1315.3615.1015.3615.361.45%1,669,456
Jul 9, 202615.0315.1514.9515.1415.142.06%1,123,396
Jul 8, 202615.2115.2314.7114.8414.84-3.07%1,133,984
Jul 7, 202615.2915.4715.2715.3115.310.16%1,515,655
Jul 6, 202615.1015.2815.0615.2815.281.33%1,128,896
Jul 3, 202615.1315.1614.9715.0815.080.43%2,848,345
Jul 2, 202614.7815.2914.7615.0215.022.04%2,353,613
Jul 1, 202614.5414.7714.4614.7214.720.51%1,564,425
Jun 30, 202614.6214.6514.4714.6414.640.48%1,794,569
Jun 29, 202614.6214.6814.4214.5714.57-0.21%3,475,356
Jun 26, 202614.4214.6214.3514.6014.600.86%1,303,964
Jun 25, 202614.5314.5414.2514.4814.48-0.10%1,487,597
Jun 24, 202614.9114.9714.4914.4914.49-3.08%2,031,745
Jun 23, 202615.0615.1614.9014.9514.95-1.45%1,128,545
Jun 22, 202614.9315.2314.8715.1715.171.51%1,169,931
Jun 19, 202615.0215.1114.9615.0814.940.57%3,168,379