Skip to main content
logo
Bankinter, S.A. (VIE:BKT)
Austria flag Austria · Delayed Price · Currency is EUR
13.52
-0.07 (-0.52%)
At close: Mar 5, 2026

Bankinter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202613.3713.6513.3713.5213.52-0.52%-
Mar 4, 202613.3413.5913.2313.5913.592.60%-
Mar 3, 202613.7213.7213.2513.2513.25-3.71%-
Mar 2, 202613.8213.8313.7613.7613.76-4.78%-
Feb 27, 202614.3914.4814.3914.4514.450.49%-
Feb 26, 202614.4314.4314.2414.3814.38-0.38%-
Feb 25, 202614.6414.6414.4314.4314.430.70%-
Feb 24, 202614.4414.4414.2514.3314.33-3.04%-
Feb 23, 202614.6414.7814.6414.7814.783.65%-
Feb 20, 202614.0414.2614.0414.2614.262.70%-
Feb 19, 202613.8713.9513.8713.8913.89-0.25%-
Feb 18, 202613.7213.9313.7213.9213.922.84%-
Feb 17, 202613.5313.6113.5313.5413.54-0.15%-
Feb 16, 202613.6213.6213.5613.5613.560.26%-
Feb 13, 202613.8113.8113.5213.5213.52-2.31%-
Feb 12, 202614.2214.2213.8413.8413.84-2.98%-
Feb 11, 202614.2814.2814.0314.2714.27-1.69%-
Feb 10, 202614.6514.6514.5114.5114.51-0.14%-
Feb 9, 202614.6414.6414.5314.5314.530.97%-
Feb 6, 202614.2314.3914.2314.3914.39-0.93%-
Feb 5, 202614.7514.8014.5314.5314.53-2.88%-
Feb 4, 202614.7314.9614.7314.9614.962.26%-
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%-