Skip to main content
logo
Bankinter, S.A. (BKNIY)
OTCMKTS · Delayed Price · Currency is USD
19.61
-0.14 (-0.71%)
Sep 4, 2026, 11:23 AM EST

BKNIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202619.7019.8319.5319.7419.74-0.08%6,089
Sep 3, 202619.7719.8719.5419.7519.752.84%4,943
Sep 2, 202619.1619.3819.0319.2119.210.13%7,215
Sep 1, 202619.4919.5719.1619.1819.18-0.54%8,610
Aug 31, 202619.4319.6919.1819.2919.29-1.61%10,490
Aug 28, 202619.5819.6019.2919.6019.601.03%7,522
Aug 27, 202619.3919.5519.2219.4019.40-0.87%53,547
Aug 26, 202619.7719.9119.2719.5719.570.15%63,504
Aug 25, 202619.5419.7719.5419.5419.54-2.19%4,209
Aug 24, 202619.7820.0719.7019.9819.983.24%6,289
Aug 21, 202619.6219.6219.3519.3519.35-3,262
Aug 20, 202619.4919.5019.2119.3519.350.78%12,664
Aug 19, 202619.4119.4119.1219.2019.20-0.52%5,674
Aug 18, 202619.5419.6119.3019.3019.30-0.87%7,461
Aug 17, 202619.5419.5419.2819.4719.47-11,591
Aug 14, 202619.3519.4719.3319.4719.471.14%103,670
Aug 13, 202619.3819.4119.1019.2519.251.10%385,303
Aug 12, 202619.1419.1819.0319.0419.040.58%27,749
Aug 11, 202619.1219.1218.9318.9318.93-1.92%2,350
Aug 10, 202619.0819.3119.0819.3019.302.93%4,743
Aug 7, 202619.0619.3018.7518.7518.75-0.79%6,014
Aug 6, 202619.4219.4218.8018.9018.900.09%10,743
Aug 5, 202618.6018.9318.6018.8818.881.59%5,490
Aug 4, 202618.6418.7418.3818.5918.591.07%5,622
Aug 3, 202618.6318.6318.2218.3918.39-1.13%7,971
Jul 31, 202618.2518.6018.1618.6018.600.59%6,934
Jul 30, 202618.2918.7218.2918.4918.493.07%11,739
Jul 29, 202617.7117.9517.6117.9417.94-3.70%16,727
Jul 28, 202618.2718.6318.2218.6318.632.48%6,932
Jul 27, 202618.4618.5018.1818.1818.18-0.27%10,847
Jul 24, 202618.3718.4318.1218.2318.232.19%7,094
Jul 23, 202618.0418.0417.7317.8417.84-1.48%13,870
Jul 22, 202618.1118.2518.0618.1118.111.33%7,477
Jul 21, 202617.7717.9617.7417.8717.870.23%13,452
Jul 20, 202617.6317.8317.4317.8317.830.52%34,400
Jul 17, 202617.9617.9617.6117.7417.74-1.35%81,796
Jul 16, 202617.7818.0017.7817.9817.981.52%6,583
Jul 15, 202617.7317.9617.7117.7117.71-0.23%12,302
Jul 14, 202617.5217.9117.5217.7517.752.84%15,649
Jul 13, 202617.5417.5417.2617.2617.26-1.20%11,965
Jul 10, 202617.7317.7317.3917.4717.470.69%7,462
Jul 9, 202617.6017.6017.2217.3517.351.64%7,727
Jul 8, 202617.1817.1816.9617.0717.07-1.73%11,880
Jul 7, 202617.5517.5517.3717.3717.37-0.30%8,135
Jul 6, 202617.4417.6917.3317.4217.42-0.22%11,673
Jul 2, 202617.3817.5717.0417.4617.463.68%11,122
Jul 1, 202616.7116.8616.5716.8416.841.45%15,615
Jun 30, 202616.5216.7116.5116.6016.600.30%514,461
Jun 29, 202616.6616.7916.4316.5516.550.37%541,529
Jun 26, 202616.9717.1416.3716.6016.490.85%17,472