Bankinter, S.A. (FRA:BAKA)
Germany · Delayed Price · Currency is EUR 14.16
+0.50 (3.70%)
At close: Jan 9, 2026
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.18% | - |
| Dec 4, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -2.80% | - |
| Dec 3, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.46% | - |
| Dec 2, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.86% | - |
| 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% | - |