Bankinter, S.A. (BIT:1BKT)
Italy
· Delayed Price · Currency is EUR 14.11
+0.10 (0.71%)
At close: Apr 28, 2026
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.11% | - |
| Apr 24, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.24% | - |
| Apr 23, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.90% | - |
| Apr 22, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | - |
| Apr 21, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.80% | - |
| Apr 20, 2026 | 14.89 | 14.89 | 14.89 | 14.33 | 14.33 | -2.05% | 1 |
| Apr 17, 2026 | 15.00 | 15.00 | 15.00 | 14.63 | 14.63 | 2.45% | 574 |
| Apr 16, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.35% | - |
| Apr 15, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.49% | - |
| Apr 14, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -2.28% | - |
| Apr 13, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.08% | - |
| Apr 10, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 4.04% | - |
| Apr 9, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -4.19% | - |
| Apr 8, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 3.61% | - |
| Apr 7, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 2.18% | - |
| Apr 2, 2026 | 13.74 | 13.74 | 13.74 | 13.54 | 13.54 | -0.07% | 74 |
| Apr 1, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.03% | - |
| Mar 31, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 4.24% | - |
| Mar 30, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.61 | -7.35% | - |
| Mar 27, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | -0.22% | - |
| Mar 26, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.64 | 2.19% | - |
| Mar 25, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | 2.35% | - |
| Mar 24, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.05 | 1.54% | - |
| Mar 23, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.85 | 1.45% | - |
| Mar 20, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.66 | -2.03% | - |
| Mar 19, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 12.93 | -1.10% | - |
| Mar 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | 0.57% | - |
| Mar 17, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.00 | 0.54% | - |
| Mar 16, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 12.93 | -4.64% | - |
| Mar 13, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.56 | 1.82% | - |
| Mar 12, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.31 | -2.57% | - |
| Mar 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | 1.10% | - |
| Mar 10, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.52 | 1.15% | - |
| Mar 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.36 | -0.66% | - |
| Mar 6, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.45 | -0.04% | - |
| Mar 5, 2026 | 13.45 | 13.50 | 13.45 | 13.59 | 13.46 | 1.04% | 403 |
| Mar 4, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.32 | 0.15% | - |
| Mar 3, 2026 | 13.76 | 13.76 | 13.76 | 13.43 | 13.30 | -3.03% | 332 |
| Mar 2, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.71 | -3.99% | - |
| Feb 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.28 | -1.54% | - |
| Feb 26, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.51 | -0.78% | - |
| Feb 25, 2026 | 14.43 | 14.43 | 14.43 | 14.77 | 14.62 | 2.46% | 2 |
| Feb 24, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.27 | -0.62% | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | 1.22% | - |
| Feb 20, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.18 | 2.32% | - |
| Feb 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.86 | 0.54% | - |
| Feb 18, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.79 | 2.88% | - |
| Feb 17, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.40 | -0.11% | - |
| Feb 16, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.42 | 1.04% | - |
| Feb 13, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.28 | -3.18% | - |
| Feb 12, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.71 | -1.84% | - |
| Feb 11, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 13.97 | -1.43% | - |
| Feb 10, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.17 | -2.09% | - |
| Feb 9, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.48 | 1.56% | - |
| Feb 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.25 | 0.31% | - |
| Feb 5, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.21 | -3.14% | - |
| Feb 4, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.67 | 0.82% | - |
| Feb 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | 1.34% | - |
| Feb 2, 2026 | 14.45 | 14.45 | 14.45 | 14.50 | 14.36 | 1.22% | 50 |
| Jan 30, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.18 | 1.24% | - |
| Jan 29, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.01 | -0.91% | - |
| Jan 28, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.14 | -1.01% | - |
| Jan 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.28 | 3.52% | - |
| Jan 26, 2026 | 14.35 | 14.35 | 14.35 | 13.94 | 13.80 | 1.09% | 200 |
| Jan 23, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.65 | -0.40% | - |
| Jan 22, 2026 | 14.15 | 14.60 | 14.15 | 13.84 | 13.70 | -2.81% | 280 |
| Jan 21, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.10 | -0.04% | - |
| Jan 20, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.10 | -0.80% | - |
| Jan 19, 2026 | 13.29 | 14.03 | 13.29 | 14.36 | 14.22 | 3.16% | 1,000 |
| Jan 16, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.78 | -2.45% | - |
| Jan 15, 2026 | 14.00 | 14.36 | 14.00 | 14.27 | 14.13 | 6.81% | 25 |
| Jan 14, 2026 | 14.16 | 14.16 | 14.16 | 13.36 | 13.23 | -5.62% | 700 |
| Jan 13, 2026 | 13.49 | 13.49 | 13.49 | 14.16 | 14.02 | -0.28% | 22 |
| Jan 12, 2026 | 15.20 | 15.20 | 14.00 | 14.20 | 14.06 | -4.41% | 1,001 |
| Jan 9, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | 5.21% | - |
| Jan 8, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 13.98 | 2.65% | - |
| Jan 7, 2026 | 14.23 | 14.23 | 14.23 | 13.75 | 13.61 | -6.46% | 422 |
| Jan 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.56 | 2.69% | - |
| Jan 5, 2026 | 13.94 | 13.94 | 13.94 | 14.32 | 14.17 | 26.68% | 135 |
| Jan 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | -17.73% | - |
| Dec 30, 2025 | 13.76 | 13.76 | 13.76 | 13.74 | 13.60 | - | 19 |
| Dec 29, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.60 | - | - |
| Dec 23, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.60 | - | - |
| Dec 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.60 | - | - |
| Dec 19, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.60 | - | - |
| Dec 18, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.60 | - | - |
| Dec 17, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.60 | -7.79% | - |
| Dec 16, 2025 | 13.30 | 13.30 | 13.30 | 14.90 | 14.75 | 0.98% | 21 |
| Dec 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.60 | 3.15% | - |
| Dec 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.16 | 6.08% | - |
| Dec 11, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.35 | -0.81% | - |
| Dec 10, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.46 | 0.04% | - |
| Dec 9, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.45 | 0.48% | - |
| Dec 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.39 | 0.04% | - |
| Dec 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.38 | -0.33% | - |
| Dec 4, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.43 | -0.22% | - |
| Dec 3, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.46 | 1.15% | - |
| Dec 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.30 | 5.58% | - |
| Dec 1, 2025 | 13.80 | 14.49 | 13.75 | 12.73 | 12.60 | -6.84% | 3,399 |
| Nov 28, 2025 | 13.17 | 13.83 | 13.17 | 13.66 | 13.53 | -12.27% | 191 |