Skip to main content
logo
Bankinter, S.A. (FRA:BAKA)
Germany flag Germany · Delayed Price · Currency is EUR
13.99
-0.85 (-5.70%)
At close: Oct 23, 2026

FRA:BAKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202613.9913.9913.9913.9913.99-5.70%-
Oct 22, 202614.8414.8414.8414.8414.84-3.92%-
Oct 21, 202614.8415.4414.8415.4415.444.36%10
Oct 20, 202614.8214.8214.8014.8014.80-1.86%70
Oct 19, 202615.0815.0815.0815.0815.080.37%-
Oct 16, 202615.0215.0215.0215.0215.02-0.99%-
Oct 15, 202615.1715.1715.1715.1715.170.07%-
Oct 14, 202615.1615.1615.1615.1615.160.30%-
Oct 13, 202615.1215.1215.1215.1215.12-0.53%-
Oct 12, 202615.2015.2015.2015.2015.201.64%10
Oct 9, 202614.9514.9514.9514.9514.95-2.19%-
Oct 8, 202615.2915.2915.2915.2915.29-2.49%-
Oct 7, 202615.6815.6815.6815.6815.68-1.01%-
Oct 6, 202615.5715.8415.5715.8415.841.34%20
Oct 5, 202615.6315.6315.6315.6315.630.32%-
Oct 2, 202615.5515.5815.5515.5815.58-3.14%100
Oct 1, 202616.0816.0816.0816.0816.08-0.65%-
Sep 30, 202616.1916.1916.1916.1916.19-0.74%-
Sep 29, 202616.3116.3116.3116.3116.31-0.97%-
Sep 28, 202616.4716.4716.4716.4716.47-1.05%-
Sep 25, 202616.6416.6416.6416.6416.640.51%-
Sep 24, 202616.5616.5616.5616.5616.56-0.51%-
Sep 23, 202616.6416.6416.6416.6416.64-0.98%-
Sep 22, 202616.8116.8116.8116.8116.810.99%-
Sep 21, 202616.6416.6416.6416.6416.640.03%-
Sep 18, 202616.7416.7416.6416.6416.641.06%1
Sep 17, 202616.4616.4616.4616.4616.46-1.94%-
Sep 16, 202616.7916.7916.7916.7916.791.60%-
Sep 15, 202616.5216.5216.5216.5216.52-2.07%-
Sep 14, 202616.8716.8716.8716.8716.872.46%-
Sep 11, 202616.4716.4716.4716.4716.470.43%3
Sep 10, 202616.4016.4016.4016.4016.40-1.53%-
Sep 9, 202616.6516.6516.6516.6516.65-0.12%-
Sep 8, 202616.6716.6716.6716.6716.67-0.18%-
Sep 7, 202616.7016.7016.7016.7016.70-0.24%-
Sep 4, 202616.7416.7416.7416.7416.74-0.18%-
Sep 3, 202616.3716.7716.3716.7716.771.91%100
Sep 2, 202616.4616.4616.4616.4616.46-0.60%-
Sep 1, 202616.5016.5616.5016.5616.560.30%60
Aug 31, 202616.5116.5116.5116.5116.510.55%-
Aug 28, 202616.4216.4216.4216.4216.42-0.79%-
Aug 27, 202616.5516.5516.5516.5516.55-1.52%-
Aug 26, 202616.6116.8016.6116.8016.800.09%3
Aug 25, 202616.7916.7916.7916.7916.791.76%-
Aug 24, 202616.5016.5016.5016.5016.500.52%-
Aug 21, 202616.4116.4116.4116.4116.410.83%-
Aug 20, 202616.2816.2816.2816.2816.28-1.69%-
Aug 19, 202616.5616.5616.5616.5616.56-0.18%-
Aug 18, 202616.5916.5916.5916.5916.59-1.10%-
Aug 17, 202616.7716.7716.7716.7716.771.76%-