Bankinter, S.A. (FRA:BAK)
Germany · Delayed Price · Currency is EUR 14.20
-0.20 (-1.39%)
At close: Apr 23, 2026
FRA:BAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | - | -1.39% | - |
| Apr 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Apr 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Apr 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Apr 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Apr 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Apr 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Apr 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Apr 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Apr 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.48% | - |
| Apr 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Apr 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Apr 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Mar 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.90 | -0.76% | - |
| Mar 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.00 | -0.76% | - |
| Mar 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | - | - |
| Mar 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | 0.76% | - |
| Mar 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.00 | 0.77% | - |
| Mar 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.90 | 2.36% | - |
| Mar 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.61 | -1.55% | - |
| Mar 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.81 | -0.77% | - |
| Mar 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.90 | - | - |
| Mar 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.90 | 1.56% | - |
| Mar 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.71 | - | - |
| Mar 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.71 | -0.78% | - |
| Mar 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.81 | -3.73% | - |
| Mar 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | - | - |
| Mar 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | 0.75% | - |
| Mar 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | 6.40% | - |
| Mar 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | -5.30% | - |
| Mar 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | -0.75% | - |
| Mar 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | 0.76% | - |
| Mar 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | -2.94% | - |
| Mar 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | - | - |
| Mar 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | -4.23% | - |
| Feb 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | - | - |
| Feb 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | - | - |
| Feb 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | -0.70% | - |
| Feb 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | 0.70% | - |
| Feb 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | 2.90% | - |
| Feb 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | 0.73% | - |
| Feb 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.60 | 3.01% | - |
| Feb 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | - | - |
| Feb 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | 0.76% | - |
| Feb 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | -2.94% | - |
| Feb 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | -2.16% | - |
| Feb 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | -0.71% | - |
| Feb 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | -3.45% | - |