Skip to main content
logo
Bankinter, S.A. (VIE:BKT)
Austria flag Austria · Delayed Price · Currency is EUR
14.46
-0.12 (-0.79%)
Last updated: Jan 28, 2026, 11:00 AM CET

Bankinter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202614.7514.7514.6314.6314.63-0.27%-
Feb 2, 202614.3614.6714.3614.6714.672.12%-
Jan 30, 202614.2114.4114.2114.3614.360.17%-
Jan 29, 202614.2614.3414.2614.3414.34-0.07%-
Jan 28, 202614.5214.5214.3514.3514.35-1.54%-
Jan 27, 202614.4314.5714.4314.5714.571.96%-
Jan 26, 202613.9814.2913.9814.2914.292.62%-
Jan 23, 202613.9814.0413.9313.9313.930.36%-
Jan 22, 202614.0914.0913.7713.8813.88-1.74%-
Jan 21, 202614.1214.1714.1114.1214.12-0.32%-
Jan 20, 202614.2014.2014.1114.1714.17-1.43%-
Jan 19, 202614.0314.3714.0314.3714.370.95%-
Jan 16, 202614.1714.2514.1714.2414.240.42%-
Jan 15, 202614.3314.3614.1814.1814.18-0.77%-
Jan 14, 202614.2114.2914.1514.2914.290.74%-
Jan 13, 202614.2014.2314.1714.1814.180.89%-
Jan 12, 202614.0314.0714.0314.0614.06-0.92%-
Jan 9, 202614.1214.1914.1214.1914.191.07%-
Jan 8, 202613.7614.0813.7614.0414.041.48%-
Jan 7, 202614.1414.1413.8313.8313.83-3.08%-
Jan 6, 202614.3114.3114.1114.2714.271.21%-
Jan 5, 202614.5314.5314.1014.1014.10-1.84%-
Jan 2, 202614.0814.3714.0814.3714.370.98%-
Dec 30, 202514.1014.2314.1014.2314.230.67%-
Dec 29, 202514.1414.1514.1314.1314.13-0.04%-
Dec 23, 202514.1414.1414.0714.1414.140.18%-
Dec 22, 202514.1514.1914.1114.1114.11-1.05%-
Dec 19, 202514.2314.2614.1614.2614.261.03%-
Dec 18, 202514.1014.1814.1014.1214.120.28%-
Dec 17, 202514.1514.1514.0414.0814.081.04%-
Dec 16, 202514.0614.0613.9313.9313.930.04%-
Dec 15, 202513.7314.0113.7313.9313.930.87%-
Dec 12, 202513.8413.9413.8113.8113.810.29%-
Dec 11, 202513.6513.7713.6313.7713.770.88%-
Dec 10, 202513.7613.7613.6513.6513.65-1.30%-
Dec 9, 202513.8513.8813.8313.8313.830.91%-
Dec 8, 202513.6413.7013.6313.7013.700.07%-
Dec 5, 202513.7513.7513.6913.6913.690.44%-
Dec 4, 202513.6913.6913.6313.6313.63-2.50%-
Dec 3, 202514.0114.0213.9813.9813.98-0.60%-
Dec 2, 202513.9114.1313.9114.0714.073.00%-
Dec 1, 202513.5513.6613.5513.6613.661.00%-
Nov 28, 202513.6313.6313.4813.5213.52-2.35%-
Nov 27, 202513.9313.9313.8113.8513.60-0.25%-
Nov 26, 202513.8213.8813.7813.8813.641.31%-
Nov 25, 202513.5513.7013.5413.7013.461.75%-
Nov 24, 202513.5313.5313.4713.4713.230.94%-
Nov 21, 202513.3513.3613.2513.3413.10-1.00%-
Nov 20, 202513.3513.4813.3513.4813.242.47%-
Nov 19, 202513.0813.1513.0813.1512.920.50%-