Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	14.13	14.49	14.06	14.49	14.49	2.33%	1,111,358
Dec 31, 2025	14.24	14.24	14.14	14.16	14.16	-0.56%	469,624
Dec 30, 2025	14.08	14.28	14.08	14.24	14.24	1.10%	1,041,885
Dec 29, 2025	14.11	14.16	14.07	14.08	14.08	-	1,481,024
Dec 24, 2025	14.10	14.15	14.08	14.08	14.08	-0.88%	250,532
Dec 23, 2025	14.13	14.24	14.02	14.21	14.21	0.50%	1,045,689
Dec 22, 2025	14.23	14.23	14.09	14.14	14.14	-0.84%	956,229
Dec 19, 2025	14.25	14.31	14.14	14.26	14.26	0.32%	2,341,006
Dec 18, 2025	14.11	14.21	14.05	14.21	14.21	0.67%	1,579,733
Dec 17, 2025	14.06	14.13	13.97	14.12	14.12	0.75%	1,474,163
Dec 16, 2025	14.06	14.14	13.89	14.01	14.01	0.04%	1,633,608
Dec 15, 2025	13.68	14.01	13.68	14.01	14.01	3.02%	1,565,239
Dec 12, 2025	13.85	13.95	13.53	13.60	13.60	-1.34%	1,837,246
Dec 11, 2025	13.73	13.83	13.51	13.78	13.78	0.40%	1,300,354
Dec 10, 2025	13.81	13.84	13.62	13.73	13.73	-0.97%	1,425,456
Dec 9, 2025	13.81	13.99	13.77	13.86	13.86	0.80%	2,081,089
Dec 8, 2025	13.68	13.77	13.61	13.75	13.75	0.70%	1,363,734
Dec 5, 2025	13.86	13.86	13.63	13.66	13.66	0.04%	1,337,193
Dec 4, 2025	13.74	13.74	13.58	13.65	13.65	-1.23%	2,677,425
Dec 3, 2025	14.00	14.10	13.81	13.82	13.82	-1.36%	2,038,397
Dec 2, 2025	13.95	14.16	13.84	14.01	14.01	2.49%	2,639,861
Dec 1, 2025	13.53	13.73	13.52	13.67	13.67	0.81%	1,560,539
Nov 28, 2025	13.58	13.67	13.46	13.56	13.56	-2.20%	1,365,958
Nov 27, 2025	13.97	13.98	13.80	13.87	13.62	-0.29%	1,097,772
Nov 26, 2025	13.78	13.97	13.72	13.91	13.66	1.57%	1,349,396
Nov 25, 2025	13.53	13.76	13.42	13.69	13.45	1.03%	1,242,205
Nov 24, 2025	13.49	13.62	13.43	13.55	13.31	1.50%	3,195,245
Nov 21, 2025	13.29	13.44	13.18	13.35	13.12	-1.00%	1,794,563
Nov 20, 2025	13.30	13.56	13.27	13.49	13.25	2.51%	8,858,787
Nov 19, 2025	13.09	13.24	12.99	13.16	12.92	0.30%	1,196,258
Nov 18, 2025	13.17	13.26	13.03	13.12	12.88	-2.13%	1,238,418
Nov 17, 2025	13.47	13.52	13.34	13.40	13.16	-0.85%	886,090
Nov 14, 2025	13.63	13.63	13.41	13.52	13.28	-1.57%	1,340,433
Nov 13, 2025	14.00	14.03	13.73	13.73	13.49	-1.61%	7,262,125
Nov 12, 2025	13.80	14.01	13.78	13.96	13.71	1.60%	1,561,164
Nov 11, 2025	13.67	13.79	13.62	13.74	13.49	0.99%	1,220,059
Nov 10, 2025	13.50	13.66	13.43	13.60	13.36	2.37%	1,263,233
Nov 7, 2025	13.55	13.61	13.25	13.29	13.05	-1.67%	1,035,763
Nov 6, 2025	13.43	13.53	13.39	13.51	13.27	0.97%	1,511,092
Nov 5, 2025	13.01	13.38	13.01	13.38	13.14	1.90%	1,509,819
Nov 4, 2025	13.00	13.13	12.84	13.13	12.90	-	1,429,026
Nov 3, 2025	13.08	13.27	12.99	13.13	12.90	0.46%	1,790,775
Oct 31, 2025	13.03	13.13	12.89	13.07	12.84	0.38%	1,512,089
Oct 30, 2025	13.08	13.08	12.95	13.02	12.79	-0.27%	1,591,256
Oct 29, 2025	12.99	13.11	12.85	13.06	12.83	0.66%	1,683,611