Skip to main content
logo
Bankinter, S.A. (BKNIY)
OTCMKTS · Delayed Price · Currency is USD
17.74
-0.24 (-1.35%)
At close: Jul 17, 2026

BKNIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202616.7216.8816.4316.4616.35-0.97%11,082
Jun 24, 202616.8816.9516.4816.6216.51-2.97%10,213
Jun 23, 202617.1917.3617.0517.1317.01-2.00%17,977
Jun 22, 202617.3817.7617.2417.4817.36-0.79%20,603
Jun 18, 202616.9917.6716.9317.6217.500.23%16,407
Jun 17, 202617.6017.9116.9317.5817.463.90%42,863
Jun 16, 202617.4617.4616.7816.9216.812.11%659,596
Jun 15, 202616.8817.1616.5716.5716.46-1.84%1,260,952
Jun 12, 202616.6516.8816.6116.8816.774.26%15,451
Jun 11, 202616.1216.3615.9216.1916.081.98%27,165
Jun 10, 202616.1416.1415.7915.8815.77-1.70%18,934
Jun 9, 202616.4616.5116.0216.1516.040.87%24,965
Jun 8, 202616.5816.5816.0016.0115.90-0.12%27,267
Jun 5, 202616.2516.5516.0316.0315.92-2.32%24,900
Jun 4, 202616.4016.6116.3116.4116.300.86%44,689
Jun 3, 202616.7716.7716.2416.2716.16-1.09%27,789
Jun 2, 202616.4916.6416.4516.4516.34-0.54%40,090
Jun 1, 202616.3616.6916.3616.5416.43-0.54%24,366
May 29, 202616.7416.8816.6316.6316.52-0.54%19,073
May 28, 202616.2916.8216.2916.7216.61-0.95%15,048
May 27, 202616.6816.8816.5316.8816.772.43%23,070
May 26, 202616.6116.7816.4816.4816.37-0.48%12,408
May 22, 202616.4816.5616.2316.5616.450.85%17,717
May 21, 202616.3716.4316.2116.4216.310.12%24,729
May 20, 202615.8616.4015.8616.4016.291.99%18,890
May 19, 202616.0916.2715.9016.0815.970.53%26,044
May 18, 202616.1516.1515.8516.0015.890.53%34,948
May 15, 202615.9316.0715.8615.9115.80-0.62%33,647
May 14, 202616.3116.3716.0116.0115.90-0.25%34,618
May 13, 202615.5916.0515.5916.0515.940.38%22,518
May 12, 202616.0016.1615.8615.9915.88-2.97%43,736
May 11, 202616.4616.6316.1016.4816.37-0.60%26,282
May 8, 202616.5116.6416.4016.5816.471.22%13,455
May 7, 202616.8316.8716.3816.3816.27-1.50%29,005
May 6, 202616.5616.7716.4816.6316.521.77%25,326