Bankinter SA BKT
BME · Spain · Finance
€15.81-0.44 (-2.68%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15.84 | -2.49% | €16.15 | €16.15 | €15.82 | 1.14M |
| 2026-09-30 | €16.25 | -0.64% | €16.40 | €16.56 | €16.24 | 1.58M |
| 2026-09-29 | €16.35 | -0.73% | €16.49 | €16.65 | €16.35 | 1.40M |
| 2026-09-28 | €16.47 | -0.96% | €16.74 | €16.74 | €16.43 | 1.13M |
| 2026-09-25 | €16.63 | +0.88% | €16.65 | €16.74 | €16.60 | 1.27M |
| 2026-09-24 | €16.49 | -1.14% | €16.55 | €16.69 | €16.43 | 1.06M |
| 2026-09-23 | €16.67 | +0.48% | €16.73 | €16.86 | €16.58 | 886.67K |
| 2026-09-22 | €16.59 | -1.54% | €16.90 | €16.95 | €16.59 | 1.03M |
| 2026-09-21 | €16.85 | +2.24% | €16.64 | €16.93 | €16.62 | 861.47K |
| 2026-09-18 | €16.49 | -1.70% | €16.75 | €16.78 | €16.45 | 2.80M |
| 2026-09-17 | €16.77 | +0.87% | €16.65 | €16.77 | €16.60 | 1.68M |
| 2026-09-16 | €16.63 | 0.00% | €16.76 | €16.83 | €16.56 | 978.52K |
| 2026-09-15 | €16.63 | +0.18% | €16.50 | €16.75 | €16.44 | 1.23M |
| 2026-09-14 | €16.59 | -1.98% | €16.90 | €17.00 | €16.52 | 1.17M |
| 2026-09-11 | €16.93 | +1.80% | €16.67 | €16.93 | €16.66 | 1.24M |
| 2026-09-10 | €16.63 | +0.42% | €16.62 | €16.68 | €16.47 | 811.29K |
| 2026-09-09 | €16.56 | -1.55% | €16.65 | €16.65 | €16.24 | 1.45M |
| 2026-09-08 | €16.82 | -0.12% | €16.80 | €16.85 | €16.62 | 651.26K |
| 2026-09-07 | €16.84 | -0.18% | €16.95 | €16.95 | €16.83 | 581.53K |
| 2026-09-04 | €16.87 | -0.24% | €16.96 | €16.96 | €16.70 | 809.87K |
| 2026-09-03 | €16.91 | +2.27% | €16.60 | €16.91 | €16.56 | 1.56M |
| 2026-09-02 | €16.53 | -0.51% | €16.61 | €16.76 | €16.43 | 1.72M |
| 2026-09-01 | €16.62 | -0.27% | €16.67 | €16.75 | €16.47 | 694.83K |
| 2026-08-31 | €16.67 | -0.06% | €16.71 | €16.80 | €16.65 | 1.05M |
| 2026-08-28 | €16.67 | +0.57% | €16.72 | €16.74 | €16.60 | 426.55K |
| 2026-08-27 | €16.58 | -0.81% | €16.77 | €16.81 | €16.50 | 709.10K |
| 2026-08-26 | €16.72 | -0.39% | €16.82 | €16.90 | €16.72 | 890.21K |
| 2026-08-25 | €16.78 | -1.03% | €16.92 | €17.02 | €16.67 | 936.33K |
| 2026-08-24 | €16.95 | +1.77% | €16.68 | €16.95 | €16.66 | 1.14M |
| 2026-08-21 | €16.66 | +0.51% | €16.65 | €16.79 | €16.61 | 1.68M |
| 2026-08-20 | €16.58 | +0.82% | €16.42 | €16.67 | €16.34 | 660.26K |
| 2026-08-19 | €16.44 | -1.70% | €16.70 | €16.77 | €16.43 | 711.26K |
| 2026-08-18 | €16.73 | -0.18% | €16.72 | €16.85 | €16.66 | 827.41K |
| 2026-08-17 | €16.75 | -0.06% | €16.80 | €16.84 | €16.70 | 619.01K |
| 2026-08-14 | €16.76 | +0.72% | €16.74 | €16.76 | €16.58 | 458.62K |
| 2026-08-13 | €16.65 | +0.57% | €16.62 | €16.86 | €16.62 | 979.75K |
| 2026-08-12 | €16.55 | +0.09% | €16.60 | €16.63 | €16.39 | 999.49K |
| 2026-08-11 | €16.53 | -0.21% | €16.50 | €16.67 | €16.48 | 709.14K |
| 2026-08-10 | €16.57 | +0.73% | €16.38 | €16.59 | €16.34 | 722.56K |
| 2026-08-07 | €16.45 | +0.09% | €16.42 | €16.54 | €16.33 | 1.06M |
| 2026-08-06 | €16.43 | +1.08% | €16.33 | €16.60 | €16.32 | 1.79M |
| 2026-08-05 | €16.26 | +1.43% | €15.93 | €16.26 | €15.93 | 978.90K |
| 2026-08-04 | €16.03 | +0.85% | €15.94 | €16.13 | €15.90 | 1.34M |
| 2026-08-03 | €15.90 | -0.22% | €16.07 | €16.07 | €15.78 | 1.41M |
| 2026-07-31 | €15.93 | -1.15% | €16.14 | €16.23 | €15.88 | 1.51M |
| 2026-07-30 | €16.11 | +3.17% | €15.59 | €16.11 | €15.52 | 900.29K |
| 2026-07-29 | €15.62 | -2.28% | €16.01 | €16.05 | €15.45 | 1.47M |
| 2026-07-28 | €15.98 | -0.99% | €16.27 | €16.31 | €15.95 | 1.33M |
| 2026-07-27 | €16.15 | +0.40% | €16.25 | €16.29 | €16.07 | 1.33M |
| 2026-07-24 | €16.08 | +2.68% | €15.75 | €16.11 | €15.74 | 1.86M |
| 2026-07-23 | €15.66 | -1.20% | €15.98 | €16.00 | €15.56 | 3.21M |
| 2026-07-22 | €15.85 | +1.34% | €15.66 | €15.97 | €15.66 | 1.80M |
| 2026-07-21 | €15.64 | +1.59% | €15.38 | €15.66 | €15.38 | 831.11K |
| 2026-07-20 | €15.40 | -0.36% | €15.40 | €15.60 | €15.34 | 998.91K |
| 2026-07-17 | €15.45 | -1.25% | €15.48 | €15.58 | €15.34 | 1.21M |
| 2026-07-16 | €15.65 | +1.00% | €15.63 | €15.65 | €15.43 | 1.03M |
| 2026-07-15 | €15.49 | 0.00% | €15.54 | €15.62 | €15.36 | 1.29M |
| 2026-07-14 | €15.49 | +0.62% | €15.34 | €15.52 | €15.20 | 1.03M |
| 2026-07-13 | €15.40 | +0.23% | €15.20 | €15.42 | €15.19 | 1.67M |
| 2026-07-10 | €15.36 | +1.45% | €15.13 | €15.36 | €15.10 | 1.67M |
| 2026-07-09 | €15.14 | +2.06% | €15.03 | €15.15 | €14.95 | 1.13M |
| 2026-07-08 | €14.84 | -3.07% | €15.20 | €15.23 | €14.70 | 1.13M |
| 2026-07-07 | €15.31 | +0.16% | €15.28 | €15.47 | €15.27 | 1.52M |
| 2026-07-06 | €15.28 | +1.33% | €15.10 | €15.28 | €15.06 | 1.13M |
| 2026-07-03 | €15.08 | +0.43% | €15.13 | €15.16 | €14.97 | 2.85M |
| 2026-07-02 | €15.02 | +2.04% | €14.78 | €15.28 | €14.76 | 2.35M |
| 2026-07-01 | €14.72 | +0.51% | €14.54 | €14.77 | €14.45 | 1.56M |
| 2026-06-30 | €14.64 | +0.48% | €14.61 | €14.65 | €14.47 | 1.79M |
| 2026-06-29 | €14.57 | -0.21% | €14.61 | €14.68 | €14.42 | 3.48M |
| 2026-06-26 | €14.60 | +0.86% | €14.42 | €14.62 | €14.35 | 1.30M |
| 2026-06-25 | €14.48 | -0.10% | €14.53 | €14.54 | €14.24 | 1.49M |
| 2026-06-24 | €14.49 | -3.08% | €14.91 | €14.97 | €14.49 | 2.03M |
| 2026-06-23 | €14.95 | -1.45% | €15.06 | €15.15 | €14.90 | 1.13M |
| 2026-06-22 | €15.17 | +0.63% | €14.93 | €15.23 | €14.86 | 1.17M |
| 2026-06-19 | €15.07 | +0.57% | €15.02 | €15.10 | €14.96 | 3.18M |
| 2026-06-18 | €14.99 | -0.76% | €15.11 | €15.11 | €14.95 | 1.52M |
| 2026-06-17 | €15.10 | +2.83% | €14.71 | €15.10 | €14.69 | 2.10M |
| 2026-06-16 | €14.69 | +0.72% | €14.50 | €14.70 | €14.35 | 2.01M |
| 2026-06-15 | €14.59 | +1.00% | €14.65 | €14.72 | €14.45 | 1.30M |
| 2026-06-12 | €14.44 | +3.70% | €14.16 | €14.48 | €14.16 | 1.54M |
| 2026-06-11 | €13.93 | +1.05% | €13.85 | €14.02 | €13.83 | 1.42M |
| 2026-06-10 | €13.78 | -0.79% | €13.99 | €14.01 | €13.74 | 1.15M |
| 2026-06-09 | €13.89 | -0.22% | €13.93 | €14.19 | €13.89 | 926.82K |
| 2026-06-08 | €13.92 | -0.85% | €13.92 | €14.15 | €13.84 | 1.50M |
| 2026-06-05 | €14.04 | -0.43% | €14.10 | €14.23 | €14.04 | 1.20M |
| 2026-06-04 | €14.10 | +0.11% | €14.06 | €14.22 | €14.04 | 1.04M |
| 2026-06-03 | €14.09 | -1.16% | €14.16 | €14.28 | €14.07 | 807.67K |
| 2026-06-02 | €14.25 | +0.21% | €14.34 | €14.35 | €14.11 | 1,000.00K |
| 2026-06-01 | €14.22 | -1.69% | €14.43 | €14.48 | €14.11 | 1.33M |
| 2026-05-29 | €14.47 | +1.83% | €14.35 | €14.47 | €14.28 | 3.64M |