Bankinter S.A. (BKNIY) Historical Stock Price Data | Complete Trading History - Stocknear

Bankinter S.A.

OTC: BKNIY · Real-Time Price · USD
15.55
0.34 (2.24%)
At close: Sep 26, 2025, 3:47 PM
15.55
0.00%
After-hours: Sep 26, 2025, 04:19 PM EDT

BKNIY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 15.28 15.76 15.28 15.55 15.55 2.24% 10,392
Sep 25, 2025 15.20 15.23 15.06 15.21 15.21 0.53% 11,300
Sep 24, 2025 15.03 15.29 15.03 15.13 15.13 -1.63% 7,100
Sep 23, 2025 15.37 15.39 15.01 15.38 15.38 1.32% 8,310
Sep 22, 2025 15.44 15.44 15.11 15.18 15.18 -2.19% 19,000
Sep 19, 2025 15.58 15.58 15.41 15.52 15.52 -0.45% 7,600
Sep 18, 2025 15.45 15.63 15.42 15.59 15.59 1.96% 7,300
Sep 17, 2025 15.28 15.57 15.28 15.29 15.29 -2.30% 7,032
Sep 16, 2025 15.44 15.65 15.39 15.65 15.65 -0.38% 8,800
Sep 15, 2025 15.78 15.89 15.54 15.71 15.71 1.42% 6,700
Sep 12, 2025 15.28 15.49 15.24 15.49 15.49 1.24% 6,015
Sep 11, 2025 15.15 15.30 15.15 15.30 15.30 0.92% 7,816
Sep 10, 2025 15.02 15.30 15.02 15.16 15.16 1.61% 9,840
Sep 9, 2025 14.69 15.03 14.69 14.92 14.92 0.40% 13,400
Sep 8, 2025 14.85 15.00 14.76 14.86 14.86 -0.40% 6,441
Sep 5, 2025 14.82 14.95 14.71 14.92 14.92 0.54% 14,900
Sep 4, 2025 14.84 15.10 14.83 14.84 14.84 0.34% 7,439
Sep 3, 2025 14.73 15.02 14.68 14.79 14.79 1.79% 15,045
Sep 2, 2025 14.57 14.90 14.53 14.53 14.53 -2.42% 10,100
Aug 29, 2025 14.80 15.05 14.78 14.89 14.89 0.13% 14,700