Bankinter, S.A. (FRA:BAK)
Germany · Delayed Price · Currency is EUR 15.30
+0.10 (0.66%)
At close: Jul 17, 2026
FRA:BAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.30 | 0.70% | - |
| Jun 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | 0.70% | - |
| Jun 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | 2.90% | - |
| Jun 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | 2.22% | - |
| Jun 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.41 | -1.46% | - |
| Jun 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | - | - |
| Jun 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | 0.74% | - |
| Jun 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | -2.16% | - |
| Jun 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | 0.72% | - |
| Jun 4, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | -1.43% | - |
| Jun 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - | - |
| Jun 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | -1.41% | - |
| Jun 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | 1.43% | - |
| May 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - | - |
| May 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - | - |
| May 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | -0.71% | - |
| May 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 1.44% | - |
| May 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | 1.46% | - |
| May 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | - | - |
| May 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.61 | 2.24% | - |
| May 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.31 | - | - |
| May 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.31 | 0.75% | - |
| May 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.21 | -0.75% | - |
| May 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.31 | - | - |
| May 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.31 | - | - |
| May 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.31 | -1.47% | - |
| May 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | -1.45% | - |
| May 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | - | - |