Bankinter, S.A. (FRA:BAKA)
Germany · Delayed Price · Currency is EUR 13.92
+0.10 (0.69%)
At close: Feb 20, 2026
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.69% | - |
| Feb 19, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 2.45% | - |
| Feb 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.11% | - |
| Feb 17, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.09% | - |
| Feb 16, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -2.95% | - |
| Feb 13, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.82% | - |
| Feb 12, 2026 | 14.01 | 14.01 | 14.00 | 14.00 | 14.00 | -1.51% | 60 |
| Feb 11, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -2.47% | - |
| Feb 10, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.71% | - |
| Feb 9, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.17% | - |
| Feb 6, 2026 | 14.19 | 14.30 | 14.19 | 14.30 | 14.30 | -2.72% | 60 |
| Feb 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.41% | - |
| Feb 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.43% | - |
| Feb 3, 2026 | 14.61 | 14.71 | 14.61 | 14.71 | 14.71 | 4.77% | 60 |
| Feb 2, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -3.64% | - |
| Jan 30, 2026 | 14.07 | 14.57 | 14.07 | 14.57 | 14.57 | 2.03% | 201 |
| Jan 29, 2026 | 14.15 | 14.28 | 14.15 | 14.28 | 14.28 | -1.75% | 1,102 |
| Jan 28, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.89% | - |
| Jan 27, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 2.70% | - |
| Jan 26, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.36% | - |
| Jan 23, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -2.16% | - |
| Jan 22, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.39% | - |
| Jan 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.07% | - |
| Jan 20, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 2.75% | - |
| Jan 19, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -2.27% | - |
| Jan 16, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.88% | - |
| Jan 15, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% | - |
| Jan 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.97% | - |
| Jan 13, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.14% | - |
| Jan 12, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.48% | - |
| Jan 9, 2026 | 14.01 | 14.16 | 14.01 | 14.16 | 14.16 | 3.70% | 1 |
| Jan 8, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -3.29% | - |
| Jan 7, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.95% | - |
| Jan 6, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.01% | 140 |
| Jan 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.97% | 100 |
| Jan 2, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.11% | - |
| Dec 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.11% | - |
| Dec 23, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -3.29% | - |
| Dec 22, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 2.34% | 7 |
| Dec 19, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.68% | - |
| Dec 18, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.75% | - |
| Dec 17, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.04% | - |
| Dec 16, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 3.03% | - |
| Dec 15, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.35% | - |
| Dec 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.62% | - |
| Dec 11, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.20% | - |
| Dec 10, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.80% | - |
| Dec 9, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.70% | - |
| Dec 8, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.44% | - |