Bankinter, S.A. (BME:BKT)
Spain
· Delayed Price · Currency is EUR 13.66
+0.00 (0.04%)
At close: Dec 5, 2025
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.86 | 13.86 | 13.63 | 13.66 | 13.66 | 0.04% | 1,337,193 |
| Dec 4, 2025 | 13.74 | 13.74 | 13.58 | 13.65 | 13.65 | -1.23% | 2,677,425 |
| Dec 3, 2025 | 14.00 | 14.10 | 13.81 | 13.82 | 13.82 | -1.36% | 2,038,397 |
| Dec 2, 2025 | 13.95 | 14.16 | 13.84 | 14.01 | 14.01 | 2.49% | 2,639,861 |
| Dec 1, 2025 | 13.53 | 13.73 | 13.52 | 13.67 | 13.67 | 0.81% | 1,560,539 |
| Nov 28, 2025 | 13.58 | 13.67 | 13.46 | 13.56 | 13.56 | -2.20% | 1,365,958 |
| Nov 27, 2025 | 13.97 | 13.98 | 13.80 | 13.87 | 13.62 | -0.29% | 1,097,772 |
| Nov 26, 2025 | 13.78 | 13.97 | 13.72 | 13.91 | 13.66 | 1.57% | 1,349,396 |
| Nov 25, 2025 | 13.53 | 13.76 | 13.42 | 13.69 | 13.45 | 1.03% | 1,242,205 |
| Nov 24, 2025 | 13.49 | 13.62 | 13.43 | 13.55 | 13.31 | 1.50% | 3,195,245 |
| Nov 21, 2025 | 13.29 | 13.44 | 13.18 | 13.35 | 13.12 | -1.00% | 1,794,563 |
| Nov 20, 2025 | 13.30 | 13.56 | 13.27 | 13.49 | 13.25 | 2.51% | 8,858,787 |
| Nov 19, 2025 | 13.09 | 13.24 | 12.99 | 13.16 | 12.92 | 0.30% | 1,196,258 |
| Nov 18, 2025 | 13.17 | 13.26 | 13.03 | 13.12 | 12.88 | -2.13% | 1,238,418 |
| Nov 17, 2025 | 13.47 | 13.52 | 13.34 | 13.40 | 13.16 | -0.85% | 886,090 |
| Nov 14, 2025 | 13.63 | 13.63 | 13.41 | 13.52 | 13.28 | -1.57% | 1,340,433 |
| Nov 13, 2025 | 14.00 | 14.03 | 13.73 | 13.73 | 13.49 | -1.61% | 7,262,125 |
| Nov 12, 2025 | 13.80 | 14.01 | 13.78 | 13.96 | 13.71 | 1.60% | 1,561,164 |
| Nov 11, 2025 | 13.67 | 13.79 | 13.62 | 13.74 | 13.49 | 0.99% | 1,220,059 |
| Nov 10, 2025 | 13.50 | 13.66 | 13.43 | 13.60 | 13.36 | 2.37% | 1,263,233 |
| Nov 7, 2025 | 13.55 | 13.61 | 13.25 | 13.29 | 13.05 | -1.67% | 1,035,763 |
| Nov 6, 2025 | 13.43 | 13.53 | 13.39 | 13.51 | 13.27 | 0.97% | 1,511,092 |
| Nov 5, 2025 | 13.01 | 13.38 | 13.01 | 13.38 | 13.14 | 1.90% | 1,509,819 |
| Nov 4, 2025 | 13.00 | 13.13 | 12.84 | 13.13 | 12.90 | - | 1,429,026 |
| Nov 3, 2025 | 13.08 | 13.27 | 12.99 | 13.13 | 12.90 | 0.46% | 1,790,775 |
| Oct 31, 2025 | 13.03 | 13.13 | 12.89 | 13.07 | 12.84 | 0.38% | 1,512,089 |
| Oct 30, 2025 | 13.08 | 13.08 | 12.95 | 13.02 | 12.79 | -0.27% | 1,591,256 |
| Oct 29, 2025 | 12.99 | 13.11 | 12.85 | 13.06 | 12.83 | 0.66% | 1,683,611 |
| Oct 28, 2025 | 12.81 | 12.97 | 12.78 | 12.97 | 12.74 | 1.33% | 2,045,726 |
| Oct 27, 2025 | 12.78 | 12.84 | 12.69 | 12.80 | 12.57 | 0.87% | 1,716,167 |
| Oct 24, 2025 | 12.72 | 12.76 | 12.58 | 12.69 | 12.47 | 0.08% | 1,627,136 |
| Oct 23, 2025 | 12.83 | 12.92 | 12.28 | 12.68 | 12.46 | -4.98% | 4,321,725 |
| Oct 22, 2025 | 13.23 | 13.40 | 13.12 | 13.35 | 13.11 | 1.06% | 1,770,766 |
| Oct 21, 2025 | 13.31 | 13.40 | 13.20 | 13.21 | 12.97 | -0.41% | 1,007,585 |
| Oct 20, 2025 | 13.24 | 13.33 | 13.14 | 13.26 | 13.03 | 1.65% | 1,682,063 |
| Oct 17, 2025 | 13.12 | 13.27 | 12.90 | 13.05 | 12.82 | -2.43% | 2,196,446 |
| Oct 16, 2025 | 13.52 | 13.55 | 13.20 | 13.37 | 13.13 | -0.19% | 980,378 |
| Oct 15, 2025 | 13.54 | 13.73 | 13.40 | 13.40 | 13.16 | -0.56% | 1,169,871 |
| Oct 14, 2025 | 13.26 | 13.47 | 13.18 | 13.47 | 13.23 | 0.90% | 1,155,679 |
| Oct 13, 2025 | 13.43 | 13.56 | 13.28 | 13.35 | 13.12 | -0.15% | 897,760 |
| Oct 10, 2025 | 13.49 | 13.64 | 13.37 | 13.37 | 13.13 | -1.04% | 1,089,057 |
| Oct 9, 2025 | 13.53 | 13.59 | 13.41 | 13.51 | 13.27 | 0.07% | 934,442 |
| Oct 8, 2025 | 13.45 | 13.58 | 13.43 | 13.50 | 13.26 | 0.48% | 1,549,103 |
| Oct 7, 2025 | 13.58 | 13.62 | 13.42 | 13.44 | 13.20 | -1.32% | 1,166,578 |
| Oct 6, 2025 | 13.73 | 13.79 | 13.47 | 13.62 | 13.38 | -1.27% | 1,214,133 |
| Oct 3, 2025 | 13.79 | 13.96 | 13.73 | 13.79 | 13.55 | 0.44% | 1,432,054 |
| Oct 2, 2025 | 13.69 | 13.88 | 13.63 | 13.73 | 13.49 | 0.77% | 2,214,615 |
| Oct 1, 2025 | 13.43 | 13.71 | 13.35 | 13.63 | 13.39 | 1.64% | 1,789,039 |
| Sep 30, 2025 | 13.29 | 13.43 | 13.26 | 13.41 | 13.17 | 0.79% | 1,396,792 |
| Sep 29, 2025 | 13.29 | 13.40 | 13.19 | 13.30 | 13.07 | 0.11% | 1,282,886 |
| Sep 26, 2025 | 13.04 | 13.29 | 13.03 | 13.29 | 13.05 | 2.35% | 1,399,004 |
| Sep 25, 2025 | 12.91 | 13.08 | 12.85 | 12.98 | 12.75 | 0.27% | 836,587 |
| Sep 24, 2025 | 12.82 | 12.97 | 12.70 | 12.95 | 12.72 | 0.94% | 847,870 |
| Sep 23, 2025 | 12.93 | 12.94 | 12.70 | 12.83 | 12.60 | -0.19% | 999,497 |
| Sep 22, 2025 | 13.13 | 13.13 | 12.80 | 12.85 | 12.62 | -2.21% | 1,146,784 |
| Sep 19, 2025 | 13.16 | 13.36 | 13.09 | 13.14 | 12.91 | -0.11% | 3,125,291 |
| Sep 18, 2025 | 13.07 | 13.22 | 13.04 | 13.16 | 12.92 | 1.50% | 1,433,149 |
| Sep 17, 2025 | 13.06 | 13.08 | 12.87 | 12.96 | 12.73 | -0.35% | 1,430,366 |
| Sep 16, 2025 | 13.26 | 13.27 | 13.01 | 13.01 | 12.78 | -1.96% | 1,893,249 |
| Sep 15, 2025 | 13.14 | 13.28 | 13.10 | 13.27 | 13.03 | 1.26% | 1,107,081 |
| Sep 12, 2025 | 13.01 | 13.10 | 12.95 | 13.10 | 12.87 | 0.69% | 1,056,207 |
| Sep 11, 2025 | 12.96 | 13.02 | 12.84 | 13.01 | 12.78 | 0.70% | 1,061,494 |
| Sep 10, 2025 | 12.75 | 12.97 | 12.74 | 12.92 | 12.69 | 1.33% | 1,193,641 |
| Sep 9, 2025 | 12.70 | 12.75 | 12.49 | 12.75 | 12.53 | 0.83% | 864,748 |
| Sep 8, 2025 | 12.54 | 12.68 | 12.53 | 12.65 | 12.42 | 1.04% | 1,055,063 |
| Sep 5, 2025 | 12.80 | 12.86 | 12.48 | 12.52 | 12.29 | -2.04% | 1,316,794 |
| Sep 4, 2025 | 12.58 | 12.78 | 12.47 | 12.78 | 12.55 | 1.03% | 1,053,572 |
| Sep 3, 2025 | 12.59 | 12.65 | 12.43 | 12.65 | 12.42 | 0.64% | 1,106,434 |
| Sep 2, 2025 | 12.76 | 12.80 | 12.44 | 12.57 | 12.34 | -1.33% | 1,533,546 |
| Sep 1, 2025 | 12.80 | 12.85 | 12.67 | 12.74 | 12.51 | -0.08% | 677,444 |
| Aug 29, 2025 | 12.71 | 12.75 | 12.61 | 12.75 | 12.52 | -0.39% | 780,321 |
| Aug 28, 2025 | 12.82 | 12.85 | 12.62 | 12.80 | 12.57 | 0.24% | 818,995 |
| Aug 27, 2025 | 13.02 | 13.06 | 12.64 | 12.77 | 12.54 | -2.15% | 1,663,677 |
| Aug 26, 2025 | 13.06 | 13.08 | 12.86 | 13.05 | 12.82 | -0.80% | 2,134,357 |
| Aug 25, 2025 | 13.20 | 13.23 | 13.11 | 13.15 | 12.92 | -0.57% | 756,572 |
| Aug 22, 2025 | 13.21 | 13.27 | 13.17 | 13.23 | 12.99 | 0.11% | 974,149 |
| Aug 21, 2025 | 13.14 | 13.24 | 13.11 | 13.21 | 12.98 | 0.65% | 1,493,231 |
| Aug 20, 2025 | 13.00 | 13.15 | 13.00 | 13.13 | 12.89 | 0.88% | 770,771 |
| Aug 19, 2025 | 13.03 | 13.13 | 13.01 | 13.01 | 12.78 | 0.04% | 1,247,953 |
| Aug 18, 2025 | 13.00 | 13.01 | 12.82 | 13.01 | 12.78 | 0.08% | 918,019 |
| Aug 15, 2025 | 13.09 | 13.14 | 12.99 | 13.00 | 12.77 | -0.35% | 899,620 |
| Aug 14, 2025 | 12.95 | 13.04 | 12.92 | 13.04 | 12.81 | 0.85% | 755,841 |
| Aug 13, 2025 | 12.90 | 12.97 | 12.88 | 12.93 | 12.70 | 0.86% | 1,011,514 |
| Aug 12, 2025 | 12.80 | 12.96 | 12.79 | 12.82 | 12.59 | -0.08% | 1,095,757 |
| Aug 11, 2025 | 12.83 | 12.85 | 12.61 | 12.83 | 12.60 | 0.35% | 1,151,592 |
| Aug 8, 2025 | 12.61 | 12.82 | 12.60 | 12.79 | 12.56 | 0.51% | 1,020,168 |
| Aug 7, 2025 | 12.72 | 12.83 | 12.58 | 12.72 | 12.50 | 0.59% | 1,416,732 |
| Aug 6, 2025 | 12.60 | 12.75 | 12.50 | 12.65 | 12.42 | 1.12% | 1,061,160 |
| Aug 5, 2025 | 12.56 | 12.58 | 12.41 | 12.51 | 12.28 | 0.04% | 1,213,081 |
| Aug 4, 2025 | 12.44 | 12.54 | 12.41 | 12.50 | 12.28 | 1.26% | 1,475,187 |
| Aug 1, 2025 | 12.45 | 12.53 | 12.20 | 12.35 | 12.13 | -1.24% | 1,471,196 |
| Jul 31, 2025 | 12.45 | 12.68 | 12.39 | 12.50 | 12.28 | 1.21% | 1,764,103 |
| Jul 30, 2025 | 12.45 | 12.45 | 12.25 | 12.35 | 12.13 | -0.16% | 1,262,272 |
| Jul 29, 2025 | 12.25 | 12.44 | 12.24 | 12.37 | 12.15 | 1.19% | 1,030,640 |
| Jul 28, 2025 | 12.29 | 12.41 | 12.21 | 12.23 | 12.01 | 0.58% | 1,358,752 |
| Jul 25, 2025 | 12.36 | 12.36 | 12.07 | 12.16 | 11.94 | -1.82% | 1,564,764 |
| Jul 24, 2025 | 12.10 | 12.65 | 12.09 | 12.38 | 12.16 | 6.77% | 6,163,490 |
| Jul 23, 2025 | 11.44 | 11.60 | 11.39 | 11.60 | 11.39 | 2.07% | 2,535,542 |
| Jul 22, 2025 | 11.27 | 11.44 | 11.25 | 11.36 | 11.16 | 0.40% | 991,327 |
| Jul 21, 2025 | 11.27 | 11.33 | 11.16 | 11.32 | 11.12 | -0.13% | 1,755,677 |