Bankinter, S.A. (BIT:1BKT)
Italy
· Delayed Price · Currency is EUR 13.59
+0.16 (1.19%)
Last updated: Mar 5, 2026, 2:00 PM CET
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.45 | 13.50 | 13.45 | 13.59 | 13.59 | 1.04% | 403 |
| Mar 4, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.15% | - |
| Mar 3, 2026 | 13.76 | 13.76 | 13.76 | 13.43 | 13.43 | -3.03% | 332 |
| Mar 2, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -3.99% | - |
| Feb 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.54% | - |
| Feb 26, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.78% | - |
| Feb 25, 2026 | 14.43 | 14.43 | 14.43 | 14.77 | 14.77 | 2.46% | 2 |
| Feb 24, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.62% | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.22% | - |
| Feb 20, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2.32% | - |
| Feb 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.54% | - |
| Feb 18, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.88% | - |
| Feb 17, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.11% | - |
| Feb 16, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.04% | - |
| Feb 13, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -3.18% | - |
| Feb 12, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.84% | - |
| Feb 11, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.43% | - |
| Feb 10, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -2.09% | - |
| Feb 9, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.56% | - |
| Feb 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.31% | - |
| Feb 5, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -3.14% | - |
| Feb 4, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.82% | - |
| Feb 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.34% | - |
| Feb 2, 2026 | 14.45 | 14.45 | 14.45 | 14.50 | 14.50 | 1.22% | 50 |
| Jan 30, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.24% | - |
| Jan 29, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.91% | - |
| Jan 28, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.01% | - |
| Jan 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 3.52% | - |
| Jan 26, 2026 | 14.35 | 14.35 | 14.35 | 13.94 | 13.94 | 1.09% | 200 |
| Jan 23, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.40% | - |
| Jan 22, 2026 | 14.15 | 14.60 | 14.15 | 13.84 | 13.84 | -2.81% | 280 |
| Jan 21, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.04% | - |
| Jan 20, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.80% | - |
| Jan 19, 2026 | 13.29 | 14.03 | 13.29 | 14.36 | 14.36 | 3.16% | 1,000 |
| Jan 16, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -2.45% | - |
| Jan 15, 2026 | 14.00 | 14.36 | 14.00 | 14.27 | 14.27 | 6.81% | 25 |
| Jan 14, 2026 | 14.16 | 14.16 | 14.16 | 13.36 | 13.36 | -5.62% | 700 |
| Jan 13, 2026 | 13.49 | 13.49 | 13.49 | 14.16 | 14.16 | -0.28% | 22 |
| Jan 12, 2026 | 15.20 | 15.20 | 14.00 | 14.20 | 14.20 | -4.41% | 1,001 |
| Jan 9, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 5.21% | - |
| Jan 8, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 2.65% | - |
| Jan 7, 2026 | 14.23 | 14.23 | 14.23 | 13.75 | 13.75 | -6.46% | 422 |
| Jan 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.69% | - |
| Jan 5, 2026 | 13.94 | 13.94 | 13.94 | 14.32 | 14.32 | 26.68% | 135 |
| Jan 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -17.73% | - |
| Dec 30, 2025 | 13.76 | 13.76 | 13.76 | 13.74 | 13.74 | - | 19 |
| Dec 29, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Dec 23, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Dec 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Dec 19, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Dec 18, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Dec 17, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -7.79% | - |
| Dec 16, 2025 | 13.30 | 13.30 | 13.30 | 14.90 | 14.90 | 0.98% | 21 |
| Dec 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 3.15% | - |
| Dec 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 6.08% | - |
| Dec 11, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.81% | - |
| Dec 10, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.04% | - |
| Dec 9, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.48% | - |
| Dec 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.04% | - |
| 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 |