Skip to main content
Bankinter, S.A. (BME:BKT)
Spain flag Spain · Delayed Price · Currency is EUR
14.18
-0.22 (-1.56%)
At close: Feb 27, 2026

Bankinter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.4014.5814.1814.1814.18-1.56%2,336,715
Feb 26, 202614.4514.4914.2214.4014.40-0.45%1,590,266
Feb 25, 202614.5214.6514.4214.4714.470.35%1,260,780
Feb 24, 202614.4514.4614.2014.4214.42-0.59%1,923,832
Feb 23, 202614.5014.8114.4814.5014.500.76%2,350,933
Feb 20, 202614.0214.3913.9814.3914.392.75%2,015,547
Feb 19, 202613.9214.0213.8414.0114.010.68%2,684,321
Feb 18, 202613.6514.0413.6313.9113.912.43%1,406,423
Feb 17, 202613.4513.6213.4513.5813.580.11%1,134,099
Feb 16, 202613.5513.7013.5313.5713.571.12%1,291,730
Feb 13, 202613.7513.9013.4013.4213.42-3.18%2,136,356
Feb 12, 202614.1514.3013.8013.8613.86-1.70%1,509,660
Feb 11, 202614.3214.4014.0114.1014.10-1.40%1,634,778
Feb 10, 202614.6914.7314.3014.3014.30-2.76%1,596,253
Feb 9, 202614.5114.7014.4814.7014.701.98%1,249,707
Feb 6, 202614.3014.4514.1914.4214.420.21%1,131,834
Feb 5, 202614.8514.8814.3414.3914.39-2.74%2,068,724
Feb 4, 202614.7515.0014.7014.7914.790.51%1,498,491
Feb 3, 202614.7714.8514.6114.7214.720.14%1,086,104
Feb 2, 202614.2914.7614.2614.7014.701.91%1,558,061
Jan 30, 202614.2214.4214.1914.4214.421.91%2,018,987
Jan 29, 202614.3414.3614.1214.1514.15-0.56%1,452,026
Jan 28, 202614.6214.6214.2314.2314.23-2.67%2,004,631
Jan 27, 202614.4214.6214.4214.6214.621.88%2,345,069
Jan 26, 202614.0314.4013.9714.3514.352.72%2,088,771
Jan 23, 202614.0914.1013.8713.9713.97-0.32%2,508,942
Jan 22, 202614.3514.4013.7714.0214.02-1.48%3,927,272
Jan 21, 202614.1714.3113.9014.2314.23-0.39%2,360,834
Jan 20, 202614.2614.3614.0814.2814.28-0.63%1,757,217
Jan 19, 202614.0114.3913.9914.3714.370.88%1,063,722
Jan 16, 202614.1914.2814.1714.2514.250.25%1,014,476
Jan 15, 202614.3714.4114.1814.2114.21-0.66%1,148,179
Jan 14, 202614.2114.3514.1514.3114.310.85%1,305,155
Jan 13, 202614.1514.3514.1114.1914.190.96%4,031,195
Jan 12, 202614.0314.2213.8714.0514.05-0.28%1,840,307
Jan 9, 202614.1214.3214.0814.0914.09-1,052,482
Jan 8, 202613.7914.1013.7214.0914.091.88%1,526,439
Jan 7, 202614.2014.2113.7013.8313.83-2.61%2,097,809
Jan 6, 202614.3214.3814.0914.2014.20-0.18%1,560,338
Jan 5, 202614.5514.6013.9914.2314.23-1.79%2,002,664
Jan 2, 202614.1314.4914.0614.4914.492.33%1,111,358
Dec 31, 202514.2414.2414.1414.1614.16-0.56%469,624
Dec 30, 202514.0814.2814.0814.2414.241.10%1,041,885
Dec 29, 202514.1114.1614.0714.0814.08-1,481,024
Dec 24, 202514.1014.1514.0814.0814.08-0.88%250,532
Dec 23, 202514.1314.2414.0214.2114.210.50%1,045,689
Dec 22, 202514.2314.2314.0914.1414.14-0.84%956,229
Dec 19, 202514.2514.3114.1414.2614.260.32%2,341,006
Dec 18, 202514.1114.2114.0514.2114.210.67%1,579,733
Dec 17, 202514.0614.1313.9714.1214.120.75%1,474,163
Dec 16, 202514.0614.1413.8914.0114.010.04%1,633,608
Dec 15, 202513.6814.0113.6814.0114.013.02%1,565,239
Dec 12, 202513.8513.9513.5313.6013.60-1.34%1,837,246
Dec 11, 202513.7313.8313.5113.7813.780.40%1,300,354
Dec 10, 202513.8113.8413.6213.7313.73-0.97%1,425,456
Dec 9, 202513.8113.9913.7713.8613.860.80%2,081,089
Dec 8, 202513.6813.7713.6113.7513.750.70%1,363,734
Dec 5, 202513.8613.8613.6313.6613.660.04%1,337,193
Dec 4, 202513.7413.7413.5813.6513.65-1.23%2,677,425
Dec 3, 202514.0014.1013.8113.8213.82-1.36%2,038,397
Dec 2, 202513.9514.1613.8414.0114.012.49%2,639,861
Dec 1, 202513.5313.7313.5213.6713.670.81%1,560,539
Nov 28, 202513.5813.6713.4613.5613.56-2.20%1,365,958
Nov 27, 202513.9713.9813.8013.8713.62-0.29%1,097,772
Nov 26, 202513.7813.9713.7213.9113.661.57%1,349,396
Nov 25, 202513.5313.7613.4213.6913.451.03%1,242,205
Nov 24, 202513.4913.6213.4313.5513.311.50%3,195,245
Nov 21, 202513.2913.4413.1813.3513.12-1.00%1,794,563
Nov 20, 202513.3013.5613.2713.4913.252.51%8,858,787
Nov 19, 202513.0913.2412.9913.1612.920.30%1,196,258
Nov 18, 202513.1713.2613.0313.1212.88-2.13%1,238,418
Nov 17, 202513.4713.5213.3413.4013.16-0.85%886,090
Nov 14, 202513.6313.6313.4113.5213.28-1.57%1,340,433
Nov 13, 202514.0014.0313.7313.7313.49-1.61%7,262,125
Nov 12, 202513.8014.0113.7813.9613.711.60%1,561,164
Nov 11, 202513.6713.7913.6213.7413.490.99%1,220,059
Nov 10, 202513.5013.6613.4313.6013.362.37%1,263,233
Nov 7, 202513.5513.6113.2513.2913.05-1.67%1,035,763
Nov 6, 202513.4313.5313.3913.5113.270.97%1,511,092
Nov 5, 202513.0113.3813.0113.3813.141.90%1,509,819
Nov 4, 202513.0013.1312.8413.1312.90-1,429,026
Nov 3, 202513.0813.2712.9913.1312.900.46%1,790,775
Oct 31, 202513.0313.1312.8913.0712.840.38%1,512,089
Oct 30, 202513.0813.0812.9513.0212.79-0.27%1,591,256
Oct 29, 202512.9913.1112.8513.0612.830.66%1,683,611
Oct 28, 202512.8112.9712.7812.9712.741.33%2,045,726
Oct 27, 202512.7812.8412.6912.8012.570.87%1,716,167
Oct 24, 202512.7212.7612.5812.6912.470.08%1,627,136
Oct 23, 202512.8312.9212.2812.6812.46-4.98%4,321,725
Oct 22, 202513.2313.4013.1213.3513.111.06%1,770,766
Oct 21, 202513.3113.4013.2013.2112.97-0.41%1,007,585
Oct 20, 202513.2413.3313.1413.2613.031.65%1,682,063
Oct 17, 202513.1213.2712.9013.0512.82-2.43%2,196,446
Oct 16, 202513.5213.5513.2013.3713.13-0.19%980,378
Oct 15, 202513.5413.7313.4013.4013.16-0.56%1,169,871
Oct 14, 202513.2613.4713.1813.4713.230.90%1,155,679
Oct 13, 202513.4313.5613.2813.3513.12-0.15%897,760
Oct 10, 202513.4913.6413.3713.3713.13-1.04%1,089,057
Oct 9, 202513.5313.5913.4113.5113.270.07%934,442
Oct 8, 202513.4513.5813.4313.5013.260.48%1,549,103