Bankinter, S.A. (FRA:BAKA)
Germany
· Delayed Price · Currency is EUR 13.54
-0.39 (-2.80%)
At close: Dec 4, 2025
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.18% | - |
| Dec 4, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -2.80% | - |
| Dec 3, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.46% | - |
| Dec 2, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.86% | - |
| Dec 1, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.11% | - |
| Nov 28, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -2.95% | - |
| Nov 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.66 | 2.17% | - |
| Nov 26, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.37 | -0.15% | - |
| Nov 25, 2025 | 13.54 | 13.63 | 13.54 | 13.63 | 13.39 | 2.68% | 160 |
| Nov 24, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.04 | - | - |
| Nov 21, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.04 | 1.49% | - |
| Nov 20, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.85 | 0.31% | - |
| Nov 19, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.81 | 0.70% | 15 |
| Nov 18, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.72 | -3.07% | - |
| Nov 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.12 | -1.29% | - |
| Nov 14, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.29 | -1.60% | - |
| Nov 13, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.51 | 1.59% | - |
| Nov 12, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.30 | 1.01% | - |
| Nov 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | 0.71% | - |
| Nov 10, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.07 | -0.08% | - |
| Nov 7, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | 0.99% | - |
| Nov 6, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 12.95 | 1.89% | - |
| Nov 5, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.71 | 0.70% | - |
| Nov 4, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.62 | -0.23% | - |
| Nov 3, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.65 | 0.39% | - |
| Oct 31, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.60 | -0.27% | - |
| Oct 30, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.64 | 0.67% | - |
| Oct 29, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.56 | 1.31% | - |
| Oct 28, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.39 | 0.88% | - |
| Oct 27, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.29 | 0.08% | - |
| Oct 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.28 | -5.70% | - |
| Oct 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.02 | 1.07% | - |
| Oct 22, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 12.88 | -0.42% | - |
| Oct 21, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 12.93 | -0.23% | - |
| Oct 20, 2025 | 12.99 | 13.20 | 12.99 | 13.20 | 12.96 | 0.27% | 300 |
| Oct 17, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 12.93 | -1.05% | - |
| Oct 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | -1.74% | - |
| Oct 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.30 | 2.38% | - |
| Oct 14, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 12.99 | -1.38% | - |
| Oct 13, 2025 | 13.28 | 13.41 | 13.28 | 13.41 | 13.17 | -0.56% | 5 |
| Oct 10, 2025 | 13.41 | 13.48 | 13.41 | 13.48 | 13.24 | 0.75% | 1,000 |
| Oct 9, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.15 | 0.34% | - |
| Oct 8, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.10 | -1.11% | - |
| Oct 7, 2025 | 13.52 | 13.52 | 13.49 | 13.49 | 13.25 | -1.50% | 1 |
| Oct 6, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.45 | - | - |
| Oct 3, 2025 | 13.63 | 13.69 | 13.63 | 13.69 | 13.45 | 1.22% | 53 |
| Oct 2, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.29 | 1.58% | - |
| Oct 1, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | 0.83% | - |
| Sep 30, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 12.97 | 0.11% | - |
| Sep 29, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 12.96 | 2.17% | - |
| Sep 26, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.68 | 0.47% | - |
| Sep 25, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.62 | 0.94% | - |
| Sep 24, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.51 | -0.20% | - |
| Sep 23, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.53 | -2.22% | - |
| Sep 22, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.82 | -0.11% | - |
| Sep 19, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 12.83 | 1.52% | - |
| Sep 18, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.64 | -0.35% | - |
| Sep 17, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.68 | -1.97% | - |
| Sep 16, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 12.94 | 1.27% | 200 |
| Sep 15, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.78 | 0.70% | - |
| Sep 12, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.69 | 0.70% | - |
| Sep 11, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.60 | 1.30% | - |
| Sep 10, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.44 | 0.84% | - |
| Sep 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.33 | 1.05% | - |
| Sep 8, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.21 | -2.01% | - |
| Sep 5, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.46 | 1.00% | - |
| Sep 4, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.33 | 0.64% | - |
| Sep 3, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.26 | -1.34% | - |
| Sep 2, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.42 | -0.08% | - |
| Sep 1, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.43 | -0.35% | - |
| Aug 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.48 | 0.12% | - |
| Aug 28, 2025 | 12.67 | 12.69 | 12.67 | 12.69 | 12.46 | -2.05% | 2 |
| Aug 27, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.72 | -0.80% | - |
| Aug 26, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 12.83 | -0.57% | - |
| Aug 25, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 12.90 | 0.11% | - |
| Aug 22, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 12.88 | 0.65% | - |
| Aug 21, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.80 | 0.89% | - |
| Aug 20, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.69 | 0.04% | - |
| Aug 19, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.68 | -0.08% | - |
| Aug 18, 2025 | 12.90 | 12.92 | 12.90 | 12.92 | 12.69 | -0.19% | 20 |
| Aug 15, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.72 | 0.86% | - |
| Aug 14, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.61 | -1.46% | - |
| Aug 13, 2025 | 12.73 | 13.03 | 12.73 | 13.03 | 12.80 | 2.28% | 20 |
| Aug 12, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.51 | 0.35% | - |
| Aug 11, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.47 | 0.44% | - |
| Aug 8, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.41 | 0.64% | - |
| Aug 7, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.33 | 1.13% | - |
| Aug 6, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.20 | 0.04% | - |
| Aug 5, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.19 | -0.64% | - |
| Aug 4, 2025 | 12.26 | 12.49 | 12.26 | 12.49 | 12.27 | 0.64% | 1,573 |
| Aug 1, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.19 | 1.22% | - |
| Jul 31, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.04 | -0.16% | - |
| Jul 30, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.06 | -1.44% | - |
| Jul 29, 2025 | 12.14 | 12.46 | 12.14 | 12.46 | 12.24 | 1.76% | 300 |
| Jul 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.03 | -0.37% | - |
| Jul 25, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.07 | 5.72% | - |
| Jul 24, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.42 | 1.80% | - |
| Jul 23, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.22 | 1.78% | - |
| Jul 22, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.02 | -0.27% | - |
| Jul 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.05 | 0.45% | - |