Bankinter, S.A. (FRA:BAK)
Germany · Delayed Price · Currency is EUR 13.30
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:12 AM CET
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | -2.21% | - |
| Nov 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | - | - |
| Nov 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | 2.26% | - |
| Nov 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | 0.76% | - |
| Nov 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | 0.76% | - |
| Nov 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | 0.77% | - |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 0.78% | - |
| Nov 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | - | - |
| Nov 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | -2.27% | - |
| Nov 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | -1.49% | - |
| Nov 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | -2.90% | - |
| Nov 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | 1.47% | - |
| Nov 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | 1.49% | - |
| Nov 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | 1.52% | - |
| Nov 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | -0.75% | - |
| Nov 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | 1.53% | - |
| Nov 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | 2.34% | - |
| Nov 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | 0.79% | - |
| Nov 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | -0.78% | - |
| Nov 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | 0.79% | - |
| Oct 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | -0.78% | - |
| Oct 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | 0.79% | - |
| Oct 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | 1.60% | - |
| Oct 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | - | - |
| Oct 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | - | - |
| Oct 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | -4.58% | - |
| Oct 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | 1.55% | - |
| Oct 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | -2.27% | - |
| Oct 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | 3.94% | - |
| Oct 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | -2.31% | - |
| Oct 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | -0.76% | - |
| Oct 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | -1.50% | - |
| Oct 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | 2.31% | - |
| Oct 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | -0.76% | - |
| Oct 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | -0.76% | - |
| Oct 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | - | - |
| Oct 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | 0.76% | - |
| Oct 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | -1.50% | - |
| Oct 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | -0.75% | - |
| Oct 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - | - |
| Oct 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | 0.75% | - |
| Oct 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | 1.53% | - |
| Oct 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | 0.77% | - |
| Sep 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 0.78% | - |
| Sep 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | 2.38% | - |
| Sep 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | - | - |
| Sep 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | 0.80% | - |
| Sep 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | -0.79% | - |
| Sep 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.41 | -1.56% | - |
| Sep 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | -0.78% | - |