Bankinter, S.A. (FRA:BAK)
Germany · Delayed Price · Currency is EUR 16.50
-0.30 (-1.79%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:BAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | - | -1.79% | - |
| Aug 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Aug 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Aug 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Aug 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Aug 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Aug 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Aug 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Aug 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Aug 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Aug 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Aug 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Aug 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Aug 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Aug 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Aug 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Jul 31, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Jul 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Jul 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Jul 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Jul 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Jul 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Jul 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Jul 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jul 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Jul 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jul 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Jul 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Jul 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jul 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Jul 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Jul 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Jul 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jul 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Jul 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jul 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Jul 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Jul 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.11% | - |
| Jun 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | - | - |
| Jun 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | -3.40% | - |
| Jun 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.60 | -1.34% | - |
| Jun 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.80 | 1.36% | - |
| Jun 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.60 | - | - |
| Jun 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.60 | -0.68% | - |
| Jun 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.70 | 2.78% | - |