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