Bankinter, S.A. (BME:BKT)
Spain
· Delayed Price · Currency is EUR 13.29
+0.31 (2.35%)
Sep 26, 2025, 5:39 PM CET
Bankinter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.04 | 13.29 | 13.03 | 13.29 | 13.29 | 2.39% | 1,398,004 |
| Sep 25, 2025 | 12.91 | 13.08 | 12.85 | 12.98 | 12.98 | 0.23% | 836,587 |
| Sep 24, 2025 | 12.82 | 12.97 | 12.70 | 12.95 | 12.95 | 0.94% | 847,870 |
| Sep 23, 2025 | 12.93 | 12.94 | 12.70 | 12.83 | 12.83 | -0.16% | 999,497 |
| Sep 22, 2025 | 13.13 | 13.13 | 12.80 | 12.85 | 12.85 | -2.21% | 1,146,784 |
| Sep 19, 2025 | 13.16 | 13.36 | 13.09 | 13.14 | 13.14 | -0.15% | 3,160,591 |
| Sep 18, 2025 | 13.07 | 13.22 | 13.04 | 13.16 | 13.16 | 1.54% | 1,433,149 |
| Sep 17, 2025 | 13.06 | 13.08 | 12.87 | 12.96 | 12.96 | -0.38% | 1,430,366 |
| Sep 16, 2025 | 13.26 | 13.27 | 13.01 | 13.01 | 13.01 | -1.96% | 1,893,249 |
| Sep 15, 2025 | 13.14 | 13.28 | 13.10 | 13.27 | 13.27 | 1.30% | 1,107,081 |
| Sep 12, 2025 | 13.01 | 13.10 | 12.95 | 13.10 | 13.10 | 0.69% | 1,056,207 |
| Sep 11, 2025 | 12.96 | 13.02 | 12.84 | 13.01 | 13.01 | 0.70% | 1,061,494 |
| Sep 10, 2025 | 12.75 | 12.97 | 12.74 | 12.92 | 12.92 | 1.33% | 1,193,641 |
| Sep 9, 2025 | 12.70 | 12.75 | 12.49 | 12.75 | 12.75 | 0.79% | 864,748 |
| Sep 8, 2025 | 12.54 | 12.68 | 12.53 | 12.65 | 12.65 | 1.04% | 1,055,063 |
| Sep 5, 2025 | 12.80 | 12.86 | 12.48 | 12.52 | 12.52 | -2.03% | 1,316,794 |
| Sep 4, 2025 | 12.58 | 12.78 | 12.47 | 12.78 | 12.78 | 1.03% | 1,053,572 |
| Sep 3, 2025 | 12.59 | 12.65 | 12.43 | 12.65 | 12.65 | 0.64% | 1,106,434 |
| Sep 2, 2025 | 12.76 | 12.80 | 12.44 | 12.57 | 12.57 | -1.33% | 1,535,518 |
| Sep 1, 2025 | 12.80 | 12.85 | 12.67 | 12.74 | 12.74 | -0.08% | 677,444 |
| Aug 29, 2025 | 12.71 | 12.75 | 12.61 | 12.75 | 12.75 | -0.39% | 780,321 |
| Aug 28, 2025 | 12.82 | 12.85 | 12.62 | 12.80 | 12.80 | 0.23% | 818,995 |
| Aug 27, 2025 | 13.02 | 13.06 | 12.64 | 12.77 | 12.77 | -2.15% | 1,663,677 |
| Aug 26, 2025 | 13.06 | 13.08 | 12.86 | 13.05 | 13.05 | -0.76% | 2,134,357 |
| Aug 25, 2025 | 13.20 | 13.23 | 13.11 | 13.15 | 13.15 | -0.60% | 756,572 |
| Aug 22, 2025 | 13.21 | 13.27 | 13.17 | 13.23 | 13.23 | 0.15% | 974,149 |
| Aug 21, 2025 | 13.14 | 13.24 | 13.11 | 13.21 | 13.21 | 0.61% | 1,493,231 |
| Aug 20, 2025 | 13.00 | 13.15 | 13.00 | 13.13 | 13.13 | 0.92% | 770,846 |
| Aug 19, 2025 | 13.03 | 13.13 | 13.01 | 13.01 | 13.01 | - | 1,247,953 |
| Aug 18, 2025 | 13.00 | 13.01 | 12.82 | 13.01 | 13.01 | 0.08% | 918,019 |
| Aug 15, 2025 | 13.09 | 13.14 | 12.99 | 13.00 | 13.00 | -0.31% | 901,720 |
| Aug 14, 2025 | 12.95 | 13.04 | 12.92 | 13.04 | 13.04 | 0.85% | 755,841 |
| Aug 13, 2025 | 12.90 | 12.97 | 12.88 | 12.93 | 12.93 | 0.86% | 1,011,514 |
| Aug 12, 2025 | 12.80 | 12.96 | 12.79 | 12.82 | 12.82 | -0.08% | 1,095,757 |
| Aug 11, 2025 | 12.83 | 12.85 | 12.61 | 12.83 | 12.83 | 0.31% | 1,151,592 |
| Aug 8, 2025 | 12.61 | 12.82 | 12.60 | 12.79 | 12.79 | 0.55% | 1,020,168 |
| Aug 7, 2025 | 12.72 | 12.83 | 12.58 | 12.72 | 12.72 | 0.55% | 1,416,732 |
| Aug 6, 2025 | 12.60 | 12.75 | 12.50 | 12.65 | 12.65 | 1.12% | 1,062,713 |
| Aug 5, 2025 | 12.56 | 12.58 | 12.41 | 12.51 | 12.51 | 0.08% | 1,213,081 |
| Aug 4, 2025 | 12.44 | 12.54 | 12.41 | 12.50 | 12.50 | 1.21% | 1,475,187 |
| Aug 1, 2025 | 12.45 | 12.53 | 12.20 | 12.35 | 12.35 | -1.20% | 1,471,196 |
| Jul 31, 2025 | 12.45 | 12.68 | 12.39 | 12.50 | 12.50 | 1.21% | 1,764,103 |
| Jul 30, 2025 | 12.45 | 12.45 | 12.25 | 12.35 | 12.35 | -0.16% | 1,262,272 |
| Jul 29, 2025 | 12.25 | 12.44 | 12.24 | 12.37 | 12.37 | 1.14% | 1,030,640 |
| Jul 28, 2025 | 12.29 | 12.41 | 12.21 | 12.23 | 12.23 | 0.58% | 1,358,752 |
| Jul 25, 2025 | 12.36 | 12.36 | 12.07 | 12.16 | 12.16 | -1.78% | 1,564,764 |
| Jul 24, 2025 | 12.10 | 12.65 | 12.09 | 12.38 | 12.38 | 6.72% | 6,163,490 |
| Jul 23, 2025 | 11.44 | 11.60 | 11.39 | 11.60 | 11.60 | 2.11% | 2,535,542 |
| Jul 22, 2025 | 11.27 | 11.44 | 11.25 | 11.36 | 11.36 | 0.35% | 991,327 |
| Jul 21, 2025 | 11.27 | 11.33 | 11.16 | 11.32 | 11.32 | -0.09% | 1,755,677 |