Bankinter, S.A. (BKNIY)
OTCMKTS · Delayed Price · Currency is USD
16.10
+0.01 (0.06%)
Oct 2, 2025, 2:15 PM EDT
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 16.13 | 16.13 | 15.91 | 16.10 | - | 0.06% | 12,727 |
| Oct 1, 2025 | 16.07 | 16.09 | 15.83 | 16.09 | 16.09 | 1.80% | 13,240 |
| Sep 30, 2025 | 15.67 | 16.01 | 15.67 | 15.81 | 15.81 | 2.36% | 158,518 |
| Sep 29, 2025 | 15.94 | 15.94 | 15.44 | 15.44 | 15.44 | -0.71% | 8,958 |
| Sep 26, 2025 | 15.28 | 15.76 | 15.28 | 15.55 | 15.55 | 2.24% | 11,601 |
| Sep 25, 2025 | 15.20 | 15.23 | 15.06 | 15.21 | 15.21 | 0.53% | 11,259 |
| Sep 24, 2025 | 15.03 | 15.29 | 15.03 | 15.13 | 15.13 | -1.63% | 7,064 |
| Sep 23, 2025 | 15.37 | 15.39 | 15.01 | 15.38 | 15.38 | 1.35% | 8,310 |
| Sep 22, 2025 | 15.44 | 15.44 | 15.11 | 15.18 | 15.18 | -2.22% | 18,970 |
| Sep 19, 2025 | 15.58 | 15.58 | 15.41 | 15.52 | 15.52 | -0.45% | 7,569 |
| Sep 18, 2025 | 15.45 | 15.63 | 15.42 | 15.59 | 15.59 | 1.30% | 7,289 |
| Sep 17, 2025 | 15.28 | 15.57 | 15.28 | 15.39 | 15.39 | -1.66% | 7,032 |
| Sep 16, 2025 | 15.44 | 15.65 | 15.39 | 15.65 | 15.65 | -0.38% | 8,790 |
| Sep 15, 2025 | 15.78 | 15.89 | 15.54 | 15.71 | 15.71 | 1.42% | 6,681 |
| Sep 12, 2025 | 15.28 | 15.49 | 15.24 | 15.49 | 15.49 | 1.24% | 6,015 |
| Sep 11, 2025 | 15.15 | 15.30 | 15.15 | 15.30 | 15.30 | 0.96% | 7,816 |
| Sep 10, 2025 | 15.02 | 15.30 | 15.02 | 15.16 | 15.16 | 1.61% | 9,840 |
| Sep 9, 2025 | 14.69 | 15.03 | 14.69 | 14.92 | 14.92 | 0.36% | 13,355 |
| Sep 8, 2025 | 14.85 | 15.00 | 14.76 | 14.86 | 14.86 | -0.39% | 6,441 |
| Sep 5, 2025 | 14.82 | 14.95 | 14.71 | 14.92 | 14.92 | 0.54% | 14,863 |
| Sep 4, 2025 | 14.84 | 15.10 | 14.83 | 14.84 | 14.84 | 0.34% | 7,439 |
| Sep 3, 2025 | 14.73 | 15.02 | 14.68 | 14.79 | 14.79 | 1.79% | 15,045 |
| Sep 2, 2025 | 14.57 | 14.90 | 14.53 | 14.53 | 14.53 | -2.43% | 10,084 |
| Aug 29, 2025 | 14.80 | 15.05 | 14.78 | 14.89 | 14.89 | 0.15% | 14,686 |
| Aug 28, 2025 | 14.83 | 15.05 | 14.81 | 14.87 | 14.87 | 0.54% | 12,057 |
| Aug 27, 2025 | 14.99 | 15.00 | 14.63 | 14.79 | 14.79 | -2.63% | 21,246 |
| Aug 26, 2025 | 15.26 | 15.28 | 15.12 | 15.19 | 15.19 | -2.38% | 10,377 |
| Aug 25, 2025 | 15.13 | 15.70 | 15.13 | 15.56 | 15.56 | 0.71% | 11,936 |
| Aug 22, 2025 | 15.46 | 15.69 | 15.42 | 15.45 | 15.45 | 1.51% | 9,024 |
| Aug 21, 2025 | 15.36 | 15.37 | 15.22 | 15.22 | 15.22 | -0.16% | 31,775 |
| Aug 20, 2025 | 15.31 | 15.31 | 15.16 | 15.25 | 15.25 | 1.63% | 44,025 |
| Aug 19, 2025 | 15.39 | 15.54 | 15.00 | 15.00 | 15.00 | -1.81% | 22,298 |
| Aug 18, 2025 | 15.10 | 15.30 | 15.06 | 15.28 | 15.28 | -1.51% | 50,090 |
| Aug 15, 2025 | 15.43 | 15.51 | 15.17 | 15.51 | 15.51 | 0.52% | 11,529 |
| Aug 14, 2025 | 15.14 | 15.43 | 15.12 | 15.43 | 15.43 | 0.06% | 93,129 |
| Aug 13, 2025 | 15.11 | 15.42 | 15.11 | 15.42 | 15.42 | 0.98% | 217,768 |
| Aug 12, 2025 | 14.92 | 15.27 | 14.92 | 15.27 | 15.27 | 2.21% | 9,143 |
| Aug 11, 2025 | 14.79 | 14.94 | 14.70 | 14.94 | 14.94 | -0.07% | 16,334 |
| Aug 8, 2025 | 14.83 | 15.05 | 14.83 | 14.95 | 14.95 | 0.17% | 12,945 |
| Aug 7, 2025 | 14.66 | 15.12 | 14.66 | 14.93 | 14.93 | 2.02% | 9,329 |
| Aug 6, 2025 | 14.60 | 14.82 | 14.60 | 14.63 | 14.63 | 0.48% | 10,874 |
| Aug 5, 2025 | 14.49 | 14.60 | 14.40 | 14.56 | 14.56 | 1.32% | 8,134 |
| Aug 4, 2025 | 14.54 | 14.60 | 14.37 | 14.37 | 14.37 | 0.28% | 10,056 |
| Aug 1, 2025 | 14.22 | 14.39 | 14.15 | 14.33 | 14.33 | 0.77% | 17,221 |
| Jul 31, 2025 | 14.29 | 14.34 | 14.21 | 14.22 | 14.22 | 0.25% | 24,479 |
| Jul 30, 2025 | 14.27 | 14.53 | 14.08 | 14.19 | 14.19 | -2.83% | 12,010 |
| Jul 29, 2025 | 14.33 | 14.74 | 14.14 | 14.60 | 14.60 | 3.24% | 5,208 |
| Jul 28, 2025 | 14.54 | 14.54 | 14.14 | 14.14 | 14.14 | -3.35% | 7,675 |
| Jul 25, 2025 | 14.21 | 14.63 | 14.20 | 14.63 | 14.63 | -0.37% | 13,611 |
| Jul 24, 2025 | 14.89 | 14.89 | 14.50 | 14.69 | 14.69 | 7.03% | 9,781 |