Skip to main content
Bankinter, S.A. (BME:BKT)
Spain flag Spain · Delayed Price · Currency is EUR
14.23
-0.03 (-0.18%)
Apr 29, 2026, 9:05 AM CET

Bankinter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.9614.2813.9514.2614.262.63%1,705,627
Apr 27, 202613.9213.9613.8113.8913.89-1,303,720
Apr 24, 202614.0914.1213.8013.8913.89-2.22%2,109,513
Apr 23, 202614.3214.4714.1414.2114.21-2.57%2,443,877
Apr 22, 202614.7514.7914.5314.5814.58-0.58%1,926,151
Apr 21, 202614.8514.9014.6714.6714.67-1.01%1,252,179
Apr 20, 202614.8214.9314.7714.8214.82-1.30%1,161,088
Apr 17, 202614.7815.0714.7315.0115.011.73%1,693,321
Apr 16, 202614.8914.9514.7614.7614.76-0.87%1,890,518
Apr 15, 202614.9114.9514.8414.8914.89-0.10%1,435,143
Apr 14, 202614.7214.9014.6614.9014.902.05%1,797,202
Apr 13, 202614.3714.6814.3114.6014.600.72%1,430,034
Apr 10, 202614.3514.5014.2414.5014.501.61%1,555,879
Apr 9, 202614.4114.4314.1914.2714.27-0.97%1,019,667
Apr 8, 202614.3314.5314.2214.4114.415.34%2,338,758
Apr 7, 202613.7313.9513.6113.6813.680.22%1,139,585
Apr 2, 202613.7013.7313.4313.6513.65-1.34%2,012,874
Apr 1, 202613.7613.9213.7413.8313.833.40%1,717,830
Mar 31, 202613.2313.4813.2313.3813.38-0.07%2,189,576
Mar 30, 202613.2913.5513.2613.3913.260.45%1,657,018
Mar 27, 202613.5513.5613.2413.3313.20-1.04%1,788,641
Mar 26, 202613.5213.6213.4713.4713.34-0.59%2,642,795
Mar 25, 202613.4213.6313.3713.5513.422.57%1,748,941
Mar 24, 202613.2213.3213.0613.2113.08-0.38%1,406,873
Mar 23, 202612.8713.5112.6913.2613.131.34%8,283,121
Mar 20, 202613.2913.3912.9513.0812.96-0.42%5,708,212
Mar 19, 202613.2013.2812.9513.1413.01-1.94%4,760,636
Mar 18, 202613.3013.5213.2613.4013.271.98%3,259,645
Mar 17, 202613.0713.3413.0113.1413.010.38%12,219,520
Mar 16, 202613.0113.1912.8513.0912.960.31%1,768,914
Mar 13, 202613.1013.3212.8813.0512.92-1.29%1,470,102
Mar 12, 202613.6713.7012.9513.2213.09-3.58%2,114,369
Mar 11, 202613.5813.8513.5813.7113.58-1,565,905
Mar 10, 202613.7013.8213.5513.7113.582.62%2,308,984
Mar 9, 202612.8913.4012.6713.3613.230.79%2,114,787
Mar 6, 202613.5113.5613.1513.2513.13-1.45%1,813,988
Mar 5, 202613.5413.7213.2913.4513.32-0.70%2,083,774
Mar 4, 202613.2313.6913.0613.5413.410.63%3,185,142
Mar 3, 202613.7013.8113.1413.4613.33-3.24%3,677,515
Mar 2, 202613.6613.9313.5513.9113.77-1.90%2,232,429
Feb 27, 202614.4014.5814.1814.1814.04-1.56%2,336,715
Feb 26, 202614.4514.4914.2214.4014.26-0.45%1,590,266
Feb 25, 202614.5214.6514.4214.4714.330.35%1,260,780
Feb 24, 202614.4514.4614.2014.4214.28-0.59%1,923,832
Feb 23, 202614.5014.8114.4814.5014.360.76%2,350,933
Feb 20, 202614.0214.3913.9814.3914.262.75%2,015,547
Feb 19, 202613.9214.0213.8414.0113.870.68%2,684,321
Feb 18, 202613.6514.0413.6313.9113.782.43%1,406,423
Feb 17, 202613.4513.6213.4513.5813.450.11%1,134,099
Feb 16, 202613.5513.7013.5313.5713.441.12%1,291,730
Feb 13, 202613.7513.9013.4013.4213.29-3.18%2,137,127
Feb 12, 202614.1514.3013.8013.8613.73-1.70%1,509,660
Feb 11, 202614.3214.4014.0114.1013.96-1.40%1,634,778
Feb 10, 202614.6914.7314.3014.3014.16-2.76%1,596,253
Feb 9, 202614.5114.7014.4814.7014.561.98%1,249,707
Feb 6, 202614.3014.4514.1914.4214.280.21%1,131,834
Feb 5, 202614.8514.8814.3414.3914.25-2.74%2,068,724
Feb 4, 202614.7515.0014.7014.7914.650.51%1,498,491
Feb 3, 202614.7714.8514.6114.7214.580.14%1,086,104
Feb 2, 202614.2914.7614.2614.7014.561.91%1,558,061
Jan 30, 202614.2214.4214.1914.4214.281.91%2,018,987
Jan 29, 202614.3414.3614.1214.1514.02-0.56%1,452,026
Jan 28, 202614.6214.6214.2314.2314.10-2.67%2,004,631
Jan 27, 202614.4214.6214.4214.6214.481.88%2,345,069
Jan 26, 202614.0314.4013.9714.3514.222.72%2,088,771
Jan 23, 202614.0914.1013.8713.9713.84-0.32%2,508,942
Jan 22, 202614.3514.4013.7714.0213.88-1.48%3,927,272
Jan 21, 202614.1714.3113.9014.2314.09-0.39%2,360,834
Jan 20, 202614.2614.3614.0814.2814.15-0.63%1,757,217
Jan 19, 202614.0114.3913.9914.3714.240.88%1,063,722
Jan 16, 202614.1914.2814.1714.2514.110.25%1,014,476
Jan 15, 202614.3714.4114.1814.2114.08-0.66%1,148,664
Jan 14, 202614.2114.3514.1514.3114.170.85%1,308,460
Jan 13, 202614.1514.3514.1114.1914.050.96%4,031,195
Jan 12, 202614.0314.2213.8714.0513.92-0.28%1,840,307
Jan 9, 202614.1214.3214.0814.0913.96-1,052,482
Jan 8, 202613.7914.1013.7214.0913.961.88%1,526,439
Jan 7, 202614.2014.2113.7013.8313.70-2.61%2,097,809
Jan 6, 202614.3214.3814.0914.2014.07-0.18%1,560,338
Jan 5, 202614.5514.6013.9914.2314.09-1.79%2,002,664
Jan 2, 202614.1314.4914.0614.4914.352.33%1,111,358
Dec 31, 202514.2414.2414.1414.1614.02-0.56%469,624
Dec 30, 202514.0814.2814.0814.2414.101.10%1,041,885
Dec 29, 202514.1114.1614.0714.0813.95-1,481,024
Dec 24, 202514.1014.1514.0814.0813.95-0.88%250,532
Dec 23, 202514.1314.2414.0214.2114.070.50%1,045,689
Dec 22, 202514.2314.2314.0914.1414.00-0.84%956,229
Dec 19, 202514.2514.3114.1414.2614.120.32%2,341,006
Dec 18, 202514.1114.2114.0514.2114.080.67%1,579,733
Dec 17, 202514.0614.1313.9714.1213.980.75%1,474,163
Dec 16, 202514.0614.1413.8914.0113.880.04%1,633,608
Dec 15, 202513.6814.0113.6814.0113.873.02%1,565,239
Dec 12, 202513.8513.9513.5313.6013.47-1.34%1,837,246
Dec 11, 202513.7313.8313.5113.7813.650.40%1,300,354
Dec 10, 202513.8113.8413.6213.7313.60-0.97%1,425,456
Dec 9, 202513.8113.9913.7713.8613.730.80%2,081,089
Dec 8, 202513.6813.7713.6113.7513.620.70%1,363,734
Dec 5, 202513.8613.8613.6313.6613.530.04%1,337,946
Dec 4, 202513.7413.7413.5813.6513.52-1.23%2,678,176
Dec 3, 202514.0014.1013.8113.8213.69-1.36%2,038,397