Bankinter, S.A. (BIT:1BKT)
Italy
· Delayed Price · Currency is EUR 13.59
+0.15 (1.15%)
At close: Dec 3, 2025
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.33% | - |
| Dec 4, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.22% | - |
| Dec 3, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.15% | - |
| Dec 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 5.58% | - |
| Dec 1, 2025 | 13.80 | 14.49 | 13.75 | 12.73 | 12.73 | -6.84% | 3,399 |
| Nov 28, 2025 | 13.17 | 13.83 | 13.17 | 13.66 | 13.66 | -12.27% | 191 |
| Nov 27, 2025 | 15.33 | 15.33 | 15.33 | 15.57 | 15.33 | 14.28% | - |
| Nov 26, 2025 | 13.41 | 13.41 | 13.41 | 13.63 | 13.41 | 10.01% | - |
| Nov 25, 2025 | 12.19 | 12.19 | 12.19 | 12.39 | 12.19 | -6.60% | - |
| Nov 24, 2025 | 13.05 | 13.05 | 13.05 | 13.26 | 13.05 | - | - |
| Nov 21, 2025 | 13.05 | 13.05 | 13.05 | 13.26 | 13.05 | - | - |
| Nov 20, 2025 | 13.05 | 13.05 | 13.05 | 13.26 | 13.05 | 1.45% | - |
| Nov 19, 2025 | 12.87 | 12.87 | 12.87 | 13.07 | 12.87 | -0.15% | - |
| Nov 18, 2025 | 12.89 | 12.89 | 12.89 | 13.09 | 12.88 | -0.68% | - |
| Nov 17, 2025 | 12.97 | 12.97 | 12.97 | 13.18 | 12.97 | -1.16% | - |
| Nov 14, 2025 | 13.13 | 13.13 | 13.13 | 13.34 | 13.13 | -0.86% | - |
| Nov 13, 2025 | 13.24 | 13.24 | 13.24 | 13.45 | 13.24 | 0.71% | - |
| Nov 12, 2025 | 13.15 | 13.15 | 13.15 | 13.36 | 13.15 | - | - |
| Nov 11, 2025 | 13.15 | 13.15 | 13.15 | 13.36 | 13.15 | 1.29% | - |
| Nov 10, 2025 | 12.98 | 12.98 | 12.98 | 13.19 | 12.98 | 0.08% | - |
| Nov 7, 2025 | 12.97 | 12.97 | 12.97 | 13.18 | 12.97 | -1.01% | - |
| Nov 6, 2025 | 13.10 | 13.10 | 13.10 | 13.31 | 13.10 | 2.38% | - |
| Nov 5, 2025 | 12.80 | 12.80 | 12.80 | 13.00 | 12.80 | 0.04% | - |
| Nov 4, 2025 | 12.79 | 12.79 | 12.79 | 13.00 | 12.79 | -0.08% | - |
| Nov 3, 2025 | 12.80 | 12.80 | 12.80 | 13.01 | 12.80 | - | - |
| Oct 31, 2025 | 12.80 | 12.80 | 12.80 | 13.01 | 12.80 | - | - |
| Oct 30, 2025 | 12.80 | 12.80 | 12.80 | 13.01 | 12.80 | -0.12% | - |
| Oct 29, 2025 | 12.82 | 12.82 | 12.82 | 13.02 | 12.82 | -0.31% | - |
| Oct 28, 2025 | 12.86 | 12.86 | 12.86 | 13.06 | 12.86 | -0.91% | - |
| Oct 27, 2025 | 12.97 | 12.97 | 12.97 | 13.18 | 12.97 | -1.79% | - |
| Oct 24, 2025 | 13.21 | 13.21 | 13.21 | 13.42 | 13.21 | -1.61% | - |
| Oct 23, 2025 | 13.43 | 13.43 | 13.43 | 13.64 | 13.43 | -0.18% | - |
| Oct 22, 2025 | 13.45 | 13.45 | 13.45 | 13.67 | 13.45 | -0.80% | - |
| Oct 21, 2025 | 13.56 | 13.56 | 13.56 | 13.78 | 13.56 | 0.25% | - |
| Oct 20, 2025 | 13.53 | 13.53 | 13.53 | 13.74 | 13.52 | 1.36% | - |
| Oct 17, 2025 | 13.34 | 13.34 | 13.34 | 13.56 | 13.34 | -1.17% | - |
| Oct 16, 2025 | 13.50 | 13.50 | 13.50 | 13.72 | 13.50 | -0.97% | - |
| Oct 15, 2025 | 13.63 | 13.63 | 13.63 | 13.85 | 13.63 | 0.65% | - |
| Oct 14, 2025 | 13.54 | 13.54 | 13.54 | 13.76 | 13.54 | -0.65% | - |
| Oct 13, 2025 | 13.63 | 13.63 | 13.63 | 13.85 | 13.63 | -1.07% | - |
| Oct 10, 2025 | 14.28 | 14.28 | 14.28 | 14.00 | 13.78 | -1.86% | 3 |
| Oct 9, 2025 | 14.61 | 14.61 | 14.61 | 14.27 | 14.04 | 2.52% | 3 |
| Oct 8, 2025 | 13.70 | 13.70 | 13.70 | 13.92 | 13.70 | -0.36% | - |
| Oct 7, 2025 | 13.75 | 13.75 | 13.75 | 13.97 | 13.75 | -1.34% | - |
| Oct 6, 2025 | 13.93 | 13.93 | 13.93 | 14.16 | 13.93 | -1.08% | - |
| Oct 3, 2025 | 13.51 | 13.80 | 13.51 | 14.31 | 14.09 | 3.43% | 774 |
| Oct 2, 2025 | 13.62 | 13.62 | 13.62 | 13.84 | 13.62 | 1.24% | - |
| Oct 1, 2025 | 14.05 | 14.05 | 13.47 | 13.67 | 13.45 | 2.05% | 400 |
| Sep 30, 2025 | 13.66 | 14.07 | 13.55 | 13.39 | 13.18 | 2.80% | 200 |
| Sep 29, 2025 | 12.33 | 13.95 | 12.33 | 13.03 | 12.82 | 0.50% | 1,000 |
| Sep 26, 2025 | 12.76 | 12.76 | 12.76 | 12.96 | 12.76 | 0.35% | - |
| Sep 25, 2025 | 12.71 | 12.71 | 12.71 | 12.92 | 12.71 | 0.70% | - |
| Sep 24, 2025 | 12.62 | 12.62 | 12.62 | 12.83 | 12.62 | -0.19% | - |
| Sep 23, 2025 | 12.65 | 12.65 | 12.65 | 12.85 | 12.65 | -0.81% | - |
| Sep 22, 2025 | 13.14 | 13.14 | 13.14 | 12.96 | 12.75 | -1.82% | 1 |
| Sep 19, 2025 | 13.73 | 14.00 | 13.73 | 13.20 | 12.99 | 0.80% | 42 |
| Sep 18, 2025 | 12.89 | 12.89 | 12.89 | 13.09 | 12.88 | 0.58% | - |
| Sep 17, 2025 | 12.81 | 12.81 | 12.81 | 13.02 | 12.81 | -0.08% | - |
| Sep 16, 2025 | 12.82 | 12.82 | 12.82 | 13.03 | 12.82 | -0.84% | - |
| Sep 15, 2025 | 13.10 | 13.10 | 13.10 | 13.14 | 12.93 | 1.39% | 50 |
| Sep 12, 2025 | 12.75 | 12.75 | 12.75 | 12.96 | 12.75 | 0.90% | - |
| Sep 11, 2025 | 12.64 | 12.64 | 12.64 | 12.84 | 12.64 | 0.59% | - |
| Sep 10, 2025 | 12.57 | 12.57 | 12.57 | 12.77 | 12.56 | 1.43% | - |
| Sep 9, 2025 | 12.39 | 12.39 | 12.39 | 12.59 | 12.39 | 0.52% | - |
| Sep 8, 2025 | 12.32 | 12.32 | 12.32 | 12.52 | 12.32 | -0.04% | - |
| Sep 5, 2025 | 12.33 | 12.33 | 12.33 | 12.53 | 12.33 | -0.08% | - |
| Sep 4, 2025 | 12.34 | 12.34 | 12.34 | 12.54 | 12.34 | 0.32% | - |
| Sep 3, 2025 | 12.30 | 12.30 | 12.30 | 12.50 | 12.30 | -1.88% | - |
| Sep 2, 2025 | 12.54 | 12.54 | 12.54 | 12.74 | 12.54 | -0.39% | - |
| Sep 1, 2025 | 12.59 | 12.59 | 12.59 | 12.79 | 12.58 | 0.55% | - |
| Aug 29, 2025 | 12.52 | 12.52 | 12.52 | 12.72 | 12.52 | -0.35% | - |
| Aug 28, 2025 | 12.56 | 12.56 | 12.56 | 12.76 | 12.56 | 0.39% | - |
| Aug 27, 2025 | 12.51 | 12.51 | 12.51 | 12.71 | 12.51 | -1.55% | - |
| Aug 26, 2025 | 12.71 | 12.71 | 12.71 | 12.91 | 12.71 | -2.05% | - |
| Aug 25, 2025 | 12.97 | 12.97 | 12.97 | 13.18 | 12.97 | 0.15% | - |
| Aug 22, 2025 | 12.95 | 12.95 | 12.95 | 13.16 | 12.95 | 0.30% | - |
| Aug 21, 2025 | 12.91 | 12.91 | 12.91 | 13.12 | 12.91 | 0.77% | - |
| Aug 20, 2025 | 12.82 | 12.82 | 12.82 | 13.02 | 12.82 | -0.84% | - |
| Aug 19, 2025 | 12.92 | 12.92 | 12.92 | 13.13 | 12.92 | 0.27% | - |
| Aug 18, 2025 | 13.56 | 13.56 | 12.89 | 13.10 | 12.89 | 1.28% | 270 |
| Aug 14, 2025 | 12.73 | 12.73 | 12.73 | 12.93 | 12.73 | 0.39% | - |
| Aug 13, 2025 | 12.68 | 12.68 | 12.68 | 12.88 | 12.68 | 0.70% | - |
| Aug 12, 2025 | 12.59 | 12.59 | 12.59 | 12.79 | 12.59 | 0.12% | - |
| Aug 11, 2025 | 12.58 | 12.58 | 12.58 | 12.78 | 12.57 | 1.07% | - |
| Aug 8, 2025 | 12.44 | 12.44 | 12.44 | 12.64 | 12.44 | -0.90% | - |
| Aug 7, 2025 | 12.56 | 12.56 | 12.56 | 12.76 | 12.56 | 1.96% | - |
| Aug 6, 2025 | 12.31 | 12.31 | 12.31 | 12.51 | 12.31 | -0.28% | - |
| Aug 5, 2025 | 12.35 | 12.35 | 12.35 | 12.55 | 12.35 | 0.84% | - |
| Aug 4, 2025 | 12.25 | 12.25 | 12.25 | 12.44 | 12.25 | - | - |
| Aug 1, 2025 | 12.25 | 12.25 | 12.25 | 12.44 | 12.25 | -0.60% | - |
| Jul 31, 2025 | 12.32 | 12.32 | 12.32 | 12.52 | 12.32 | 1.42% | - |
| Jul 30, 2025 | 12.15 | 12.15 | 12.15 | 12.34 | 12.15 | 0.86% | - |
| Jul 29, 2025 | 12.04 | 12.04 | 12.04 | 12.24 | 12.04 | -0.49% | - |
| Jul 28, 2025 | 12.10 | 12.10 | 12.10 | 12.30 | 12.10 | 1.11% | - |
| Jul 25, 2025 | 11.97 | 11.97 | 11.97 | 12.16 | 11.97 | 0.04% | - |
| Jul 24, 2025 | 11.97 | 11.97 | 11.97 | 12.16 | 11.96 | 6.58% | - |
| Jul 23, 2025 | 11.23 | 11.23 | 11.23 | 11.41 | 11.23 | 1.06% | - |
| Jul 22, 2025 | 11.11 | 11.11 | 11.11 | 11.29 | 11.11 | 0.18% | - |
| Jul 21, 2025 | 11.09 | 11.09 | 11.09 | 11.27 | 11.09 | -0.49% | - |
| Jul 18, 2025 | 11.14 | 11.14 | 11.14 | 11.32 | 11.14 | 0.04% | - |