Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.10	13.32	12.88	13.05	13.05	-1.29%	1,470,102
Mar 12, 2026	13.67	13.70	12.95	13.22	13.22	-3.58%	2,113,249
Mar 11, 2026	13.58	13.85	13.58	13.71	13.71	-	1,565,905
Mar 10, 2026	13.70	13.82	13.55	13.71	13.71	2.62%	2,308,984
Mar 9, 2026	12.89	13.40	12.67	13.36	13.36	0.79%	2,114,787
Mar 6, 2026	13.51	13.56	13.15	13.25	13.25	-1.45%	1,813,988
Mar 5, 2026	13.54	13.72	13.29	13.45	13.45	-0.70%	2,083,774
Mar 4, 2026	13.23	13.69	13.06	13.54	13.54	0.63%	3,185,142
Mar 3, 2026	13.70	13.81	13.14	13.46	13.46	-3.24%	3,677,515
Mar 2, 2026	13.66	13.93	13.55	13.91	13.91	-1.90%	2,232,429
Feb 27, 2026	14.40	14.58	14.18	14.18	14.18	-1.56%	2,336,715
Feb 26, 2026	14.45	14.49	14.22	14.40	14.40	-0.45%	1,590,266
Feb 25, 2026	14.52	14.65	14.42	14.47	14.47	0.35%	1,260,780
Feb 24, 2026	14.45	14.46	14.20	14.42	14.42	-0.59%	1,923,832
Feb 23, 2026	14.50	14.81	14.48	14.50	14.50	0.76%	2,350,933
Feb 20, 2026	14.02	14.39	13.98	14.39	14.39	2.75%	2,015,547
Feb 19, 2026	13.92	14.02	13.84	14.01	14.01	0.68%	2,684,321
Feb 18, 2026	13.65	14.04	13.63	13.91	13.91	2.43%	1,406,423
Feb 17, 2026	13.45	13.62	13.45	13.58	13.58	0.11%	1,134,099
Feb 16, 2026	13.55	13.70	13.53	13.57	13.57	1.12%	1,291,730
Feb 13, 2026	13.75	13.90	13.40	13.42	13.42	-3.18%	2,137,127
Feb 12, 2026	14.15	14.30	13.80	13.86	13.86	-1.70%	1,509,660
Feb 11, 2026	14.32	14.40	14.01	14.10	14.10	-1.40%	1,634,778
Feb 10, 2026	14.69	14.73	14.30	14.30	14.30	-2.76%	1,596,253
Feb 9, 2026	14.51	14.70	14.48	14.70	14.70	1.98%	1,249,707
Feb 6, 2026	14.30	14.45	14.19	14.42	14.42	0.21%	1,131,834
Feb 5, 2026	14.85	14.88	14.34	14.39	14.39	-2.74%	2,068,724
Feb 4, 2026	14.75	15.00	14.70	14.79	14.79	0.51%	1,498,491
Feb 3, 2026	14.77	14.85	14.61	14.72	14.72	0.14%	1,086,104
Feb 2, 2026	14.29	14.76	14.26	14.70	14.70	1.91%	1,558,061
Jan 30, 2026	14.22	14.42	14.19	14.42	14.42	1.91%	2,018,987
Jan 29, 2026	14.34	14.36	14.12	14.15	14.15	-0.56%	1,452,026
Jan 28, 2026	14.62	14.62	14.23	14.23	14.23	-2.67%	2,004,631
Jan 27, 2026	14.42	14.62	14.42	14.62	14.62	1.88%	2,345,069
Jan 26, 2026	14.03	14.40	13.97	14.35	14.35	2.72%	2,088,771
Jan 23, 2026	14.09	14.10	13.87	13.97	13.97	-0.32%	2,508,942
Jan 22, 2026	14.35	14.40	13.77	14.02	14.02	-1.48%	3,927,272
Jan 21, 2026	14.17	14.31	13.90	14.23	14.23	-0.39%	2,360,834
Jan 20, 2026	14.26	14.36	14.08	14.28	14.28	-0.63%	1,757,217
Jan 19, 2026	14.01	14.39	13.99	14.37	14.37	0.88%	1,063,722
Jan 16, 2026	14.19	14.28	14.17	14.25	14.25	0.25%	1,014,476
Jan 15, 2026	14.37	14.41	14.18	14.21	14.21	-0.66%	1,148,664
Jan 14, 2026	14.21	14.35	14.15	14.31	14.31	0.85%	1,308,460
Jan 13, 2026	14.15	14.35	14.11	14.19	14.19	0.96%	4,031,195
Jan 12, 2026	14.03	14.22	13.87	14.05	14.05	-0.28%	1,840,307
Jan 9, 2026	14.12	14.32	14.08	14.09	14.09	-	1,052,482
Jan 8, 2026	13.79	14.10	13.72	14.09	14.09	1.88%	1,526,439
Jan 7, 2026	14.20	14.21	13.70	13.83	13.83	-2.61%	2,097,809
Jan 6, 2026	14.32	14.38	14.09	14.20	14.20	-0.18%	1,560,338
Jan 5, 2026	14.55	14.60	13.99	14.23	14.23	-1.79%	2,002,664