Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.70	13.73	13.43	13.65	13.65	-1.34%	2,012,874
Apr 1, 2026	13.76	13.92	13.74	13.83	13.83	3.40%	1,717,830
Mar 31, 2026	13.23	13.48	13.23	13.38	13.38	-0.07%	2,189,576
Mar 30, 2026	13.29	13.55	13.26	13.39	13.26	0.45%	1,657,018
Mar 27, 2026	13.55	13.56	13.24	13.33	13.20	-1.04%	1,788,641
Mar 26, 2026	13.52	13.62	13.47	13.47	13.34	-0.59%	2,642,795
Mar 25, 2026	13.42	13.63	13.37	13.55	13.42	2.57%	1,748,941
Mar 24, 2026	13.22	13.32	13.06	13.21	13.08	-0.38%	1,406,873
Mar 23, 2026	12.87	13.51	12.69	13.26	13.13	1.34%	8,283,121
Mar 20, 2026	13.29	13.39	12.95	13.08	12.96	-0.42%	5,708,212
Mar 19, 2026	13.20	13.28	12.95	13.14	13.01	-1.94%	4,760,636
Mar 18, 2026	13.30	13.52	13.26	13.40	13.27	1.98%	3,259,645
Mar 17, 2026	13.07	13.34	13.01	13.14	13.01	0.38%	12,219,520
Mar 16, 2026	13.01	13.19	12.85	13.09	12.96	0.31%	1,768,914
Mar 13, 2026	13.10	13.32	12.88	13.05	12.92	-1.29%	1,470,102
Mar 12, 2026	13.67	13.70	12.95	13.22	13.09	-3.58%	2,114,369
Mar 11, 2026	13.58	13.85	13.58	13.71	13.58	-	1,565,905
Mar 10, 2026	13.70	13.82	13.55	13.71	13.58	2.62%	2,308,984
Mar 9, 2026	12.89	13.40	12.67	13.36	13.23	0.79%	2,114,787
Mar 6, 2026	13.51	13.56	13.15	13.25	13.13	-1.45%	1,813,988
Mar 5, 2026	13.54	13.72	13.29	13.45	13.32	-0.70%	2,083,774
Mar 4, 2026	13.23	13.69	13.06	13.54	13.41	0.63%	3,185,142
Mar 3, 2026	13.70	13.81	13.14	13.46	13.33	-3.24%	3,677,515
Mar 2, 2026	13.66	13.93	13.55	13.91	13.77	-1.90%	2,232,429
Feb 27, 2026	14.40	14.58	14.18	14.18	14.04	-1.56%	2,336,715
Feb 26, 2026	14.45	14.49	14.22	14.40	14.26	-0.45%	1,590,266
Feb 25, 2026	14.52	14.65	14.42	14.47	14.33	0.35%	1,260,780
Feb 24, 2026	14.45	14.46	14.20	14.42	14.28	-0.59%	1,923,832
Feb 23, 2026	14.50	14.81	14.48	14.50	14.36	0.76%	2,350,933
Feb 20, 2026	14.02	14.39	13.98	14.39	14.26	2.75%	2,015,547
Feb 19, 2026	13.92	14.02	13.84	14.01	13.87	0.68%	2,684,321
Feb 18, 2026	13.65	14.04	13.63	13.91	13.78	2.43%	1,406,423
Feb 17, 2026	13.45	13.62	13.45	13.58	13.45	0.11%	1,134,099
Feb 16, 2026	13.55	13.70	13.53	13.57	13.44	1.12%	1,291,730
Feb 13, 2026	13.75	13.90	13.40	13.42	13.29	-3.18%	2,137,127
Feb 12, 2026	14.15	14.30	13.80	13.86	13.73	-1.70%	1,509,660
Feb 11, 2026	14.32	14.40	14.01	14.10	13.96	-1.40%	1,634,778
Feb 10, 2026	14.69	14.73	14.30	14.30	14.16	-2.76%	1,596,253
Feb 9, 2026	14.51	14.70	14.48	14.70	14.56	1.98%	1,249,707
Feb 6, 2026	14.30	14.45	14.19	14.42	14.28	0.21%	1,131,834
Feb 5, 2026	14.85	14.88	14.34	14.39	14.25	-2.74%	2,068,724
Feb 4, 2026	14.75	15.00	14.70	14.79	14.65	0.51%	1,498,491
Feb 3, 2026	14.77	14.85	14.61	14.72	14.58	0.14%	1,086,104
Feb 2, 2026	14.29	14.76	14.26	14.70	14.56	1.91%	1,558,061
Jan 30, 2026	14.22	14.42	14.19	14.42	14.28	1.91%	2,018,987
Jan 29, 2026	14.34	14.36	14.12	14.15	14.02	-0.56%	1,452,026
Jan 28, 2026	14.62	14.62	14.23	14.23	14.10	-2.67%	2,004,631
Jan 27, 2026	14.42	14.62	14.42	14.62	14.48	1.88%	2,345,069
Jan 26, 2026	14.03	14.40	13.97	14.35	14.22	2.72%	2,088,771
Jan 23, 2026	14.09	14.10	13.87	13.97	13.84	-0.32%	2,508,942