Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	11.37	11.40	11.29	11.33	11.33	0.44%	1,243,494
Jul 17, 2025	11.39	11.40	11.22	11.28	11.28	-0.09%	1,261,117
Jul 16, 2025	11.29	11.43	11.25	11.29	11.29	0.27%	1,332,651
Jul 15, 2025	11.42	11.49	11.25	11.26	11.26	-1.05%	832,458
Jul 14, 2025	11.27	11.39	11.20	11.38	11.38	0.35%	900,605
Jul 11, 2025	11.48	11.53	11.24	11.34	11.34	-1.39%	1,121,825
Jul 10, 2025	11.61	11.67	11.45	11.50	11.50	-0.95%	2,303,874
Jul 9, 2025	11.49	11.70	11.49	11.61	11.61	1.75%	1,100,150
Jul 8, 2025	11.41	11.55	11.39	11.41	11.41	0.18%	1,357,433
Jul 7, 2025	11.18	11.41	11.18	11.39	11.39	1.24%	872,381
Jul 4, 2025	11.40	11.43	11.19	11.25	11.25	-1.66%	1,689,150
Jul 3, 2025	11.27	11.45	11.23	11.44	11.44	1.78%	1,704,050
Jul 2, 2025	11.18	11.28	11.10	11.24	11.24	1.72%	2,350,391
Jul 1, 2025	11.08	11.18	10.99	11.05	11.05	-0.27%	1,940,390
Jun 30, 2025	11.07	11.08	10.92	11.08	11.08	0.18%	1,925,755
Jun 27, 2025	10.96	11.08	10.91	11.06	11.06	1.19%	1,224,927
Jun 26, 2025	11.04	11.08	10.87	10.93	10.93	-0.82%	1,137,382
Jun 25, 2025	11.23	11.23	10.92	11.02	11.02	-1.34%	2,336,439
Jun 24, 2025	11.06	11.23	11.04	11.17	11.17	2.67%	2,035,381
Jun 23, 2025	10.89	11.03	10.82	10.88	10.88	-1.72%	1,614,333
Jun 20, 2025	11.04	11.24	11.04	11.07	10.92	0.18%	3,992,201
Jun 19, 2025	11.08	11.20	11.04	11.05	10.90	-0.90%	9,099,837
Jun 18, 2025	11.10	11.20	11.03	11.15	11.00	0.54%	4,065,048
Jun 17, 2025	11.19	11.19	11.02	11.09	10.94	-1.33%	1,841,031
Jun 16, 2025	11.05	11.31	11.05	11.24	11.09	2.00%	1,486,389
Jun 13, 2025	11.00	11.10	10.92	11.02	10.87	-1.08%	1,956,334
Jun 12, 2025	11.05	11.21	11.01	11.14	10.99	-0.09%	1,631,950
Jun 11, 2025	11.10	11.22	11.06	11.15	11.00	0.45%	1,516,489
Jun 10, 2025	11.38	11.40	11.10	11.10	10.95	-3.48%	2,595,559
Jun 9, 2025	11.40	11.54	11.37	11.50	11.34	0.44%	844,083
Jun 6, 2025	11.48	11.55	11.41	11.45	11.29	-0.35%	1,270,078
Jun 5, 2025	11.00	11.51	10.96	11.49	11.33	2.96%	2,422,162
Jun 4, 2025	11.39	11.41	11.11	11.16	11.01	-2.02%	1,961,520
Jun 3, 2025	11.41	11.46	11.25	11.39	11.24	-0.35%	2,315,558
Jun 2, 2025	11.31	11.55	11.22	11.43	11.28	0.79%	2,077,336
May 30, 2025	11.41	11.51	11.26	11.34	11.19	-0.61%	47,156,098
May 29, 2025	11.51	11.58	11.36	11.41	11.26	0.18%	1,434,597
May 28, 2025	11.40	11.51	11.36	11.39	11.24	-0.18%	1,891,754
May 27, 2025	11.57	11.65	11.41	11.41	11.26	-1.38%	2,400,818
May 26, 2025	11.71	11.75	11.57	11.57	11.41	0.26%	1,109,258