Bankinter, S.A. (FRA:BAKA)
Germany · Delayed Price · Currency is EUR 13.48
-0.02 (-0.11%)
At close: Dec 1, 2025
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.11% | - |
| Nov 28, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -2.95% | - |
| Nov 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.66 | 2.17% | - |
| Nov 26, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.37 | -0.15% | - |
| Nov 25, 2025 | 13.54 | 13.63 | 13.54 | 13.63 | 13.39 | 2.68% | 160 |
| Nov 24, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.04 | - | - |
| Nov 21, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.04 | 1.49% | - |
| Nov 20, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.85 | 0.31% | - |
| Nov 19, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.81 | 0.70% | 15 |
| Nov 18, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.72 | -3.07% | - |
| Nov 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.12 | -1.29% | - |
| Nov 14, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.29 | -1.60% | - |
| Nov 13, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.51 | 1.59% | - |
| Nov 12, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.30 | 1.01% | - |
| Nov 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | 0.71% | - |
| Nov 10, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.07 | -0.08% | - |
| Nov 7, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | 0.99% | - |
| Nov 6, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 12.95 | 1.89% | - |
| Nov 5, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.71 | 0.70% | - |
| Nov 4, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.62 | -0.23% | - |
| Nov 3, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.65 | 0.39% | - |
| Oct 31, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.60 | -0.27% | - |
| Oct 30, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.64 | 0.67% | - |
| Oct 29, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.56 | 1.31% | - |
| Oct 28, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.39 | 0.88% | - |
| Oct 27, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.29 | 0.08% | - |
| Oct 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.28 | -5.70% | - |
| Oct 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.02 | 1.07% | - |
| Oct 22, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 12.88 | -0.42% | - |
| Oct 21, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 12.93 | -0.23% | - |
| Oct 20, 2025 | 12.99 | 13.20 | 12.99 | 13.20 | 12.96 | 0.27% | 300 |
| Oct 17, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 12.93 | -1.05% | - |
| Oct 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | -1.74% | - |
| Oct 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.30 | 2.38% | - |
| Oct 14, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 12.99 | -1.38% | - |
| Oct 13, 2025 | 13.28 | 13.41 | 13.28 | 13.41 | 13.17 | -0.56% | 5 |
| Oct 10, 2025 | 13.41 | 13.48 | 13.41 | 13.48 | 13.24 | 0.75% | 1,000 |
| Oct 9, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.15 | 0.34% | - |
| Oct 8, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.10 | -1.11% | - |
| Oct 7, 2025 | 13.52 | 13.52 | 13.49 | 13.49 | 13.25 | -1.50% | 1 |
| Oct 6, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.45 | - | - |
| Oct 3, 2025 | 13.63 | 13.69 | 13.63 | 13.69 | 13.45 | 1.22% | 53 |
| Oct 2, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.29 | 1.58% | - |
| Oct 1, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | 0.83% | - |
| Sep 30, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 12.97 | 0.11% | - |
| Sep 29, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 12.96 | 2.17% | - |
| Sep 26, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.68 | 0.47% | - |
| Sep 25, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.62 | 0.94% | - |
| Sep 24, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.51 | -0.20% | - |
| Sep 23, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.53 | -2.22% | - |