Skip to main content
logo
Bankinter, S.A. (BME:BKT)
Spain flag Spain · Delayed Price · Currency is EUR
15.84
+0.11 (0.67%)
Oct 6, 2026, 5:35 PM CET

Bankinter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202615.9215.9915.7415.8415.840.67%1,225,908
Oct 5, 202615.8015.9115.5615.7315.73-0.35%1,676,777
Oct 2, 202615.7815.7915.3815.7915.790.51%2,286,416
Oct 1, 202616.1516.1515.6715.7115.71-3.32%2,335,995
Sep 30, 202616.4016.5616.2416.2516.25-0.64%1,584,067
Sep 29, 202616.4916.6516.3516.3516.35-0.73%1,403,769
Sep 28, 202616.7416.7416.4416.4716.47-0.96%1,134,780
Sep 25, 202616.6516.7416.6016.6316.630.88%1,267,645
Sep 24, 202616.5516.7016.4416.4916.49-1.14%1,057,484
Sep 23, 202616.7316.8616.5916.6816.680.48%886,670
Sep 22, 202616.9016.9516.6016.6016.60-1.54%1,032,935
Sep 21, 202616.6416.9316.6216.8616.862.24%861,468
Sep 18, 202616.7516.7816.4616.4916.49-1.70%2,789,483
Sep 17, 202616.6516.7716.6016.7716.770.87%1,677,584
Sep 16, 202616.7616.8416.5616.6316.63-978,516
Sep 15, 202616.5016.7516.4516.6316.630.18%1,228,650
Sep 14, 202616.9017.0116.5216.6016.60-1.98%1,169,096
Sep 11, 202616.6716.9316.6616.9316.931.80%1,236,474
Sep 10, 202616.6216.6916.4716.6316.630.42%811,292
Sep 9, 202616.6516.6516.2416.5616.56-1.55%1,451,246
Sep 8, 202616.8016.8616.6216.8216.82-0.12%651,256
Sep 7, 202616.9616.9616.8316.8416.84-0.18%581,531
Sep 4, 202616.9616.9616.7116.8716.87-0.24%809,873
Sep 3, 202616.6016.9116.5616.9116.912.27%1,555,113
Sep 2, 202616.6116.7616.4416.5416.54-0.51%1,722,409
Sep 1, 202616.6716.7516.4716.6216.62-0.27%694,828
Aug 31, 202616.7116.8016.6516.6716.67-0.06%1,048,883
Aug 28, 202616.7216.7416.6016.6816.680.57%426,549
Aug 27, 202616.7716.8116.5016.5816.58-0.81%709,099
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%1,141,387
Aug 21, 202616.6516.7916.6216.6616.660.51%1,674,220
Aug 20, 202616.4216.6816.3416.5816.580.82%660,257
Aug 19, 202616.7016.7716.4316.4416.44-1.70%711,256
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%458,619
Aug 13, 202616.6216.8716.6216.6516.650.57%979,754
Aug 12, 202616.6116.6316.3916.5516.550.09%999,494
Aug 11, 202616.5016.6816.4816.5416.54-0.21%709,136
Aug 10, 202616.3816.5916.3516.5716.570.73%722,557
Aug 7, 202616.4216.5416.3316.4516.450.09%1,062,901
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%1,344,921
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%900,290
Jul 29, 202616.0216.0515.4615.6215.62-2.28%1,473,533