Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	12.81	12.97	12.78	12.97	12.74	1.33%	2,045,726
Oct 27, 2025	12.78	12.84	12.69	12.80	12.57	0.87%	1,716,167
Oct 24, 2025	12.72	12.76	12.58	12.69	12.47	0.08%	1,627,136
Oct 23, 2025	12.83	12.92	12.28	12.68	12.46	-4.98%	4,321,725
Oct 22, 2025	13.23	13.40	13.12	13.35	13.11	1.06%	1,770,766
Oct 21, 2025	13.31	13.40	13.20	13.21	12.97	-0.41%	1,007,585
Oct 20, 2025	13.24	13.33	13.14	13.26	13.03	1.65%	1,682,063
Oct 17, 2025	13.12	13.27	12.90	13.05	12.82	-2.43%	2,196,446
Oct 16, 2025	13.52	13.55	13.20	13.37	13.13	-0.19%	980,378
Oct 15, 2025	13.54	13.73	13.40	13.40	13.16	-0.56%	1,169,871
Oct 14, 2025	13.26	13.47	13.18	13.47	13.23	0.90%	1,155,679
Oct 13, 2025	13.43	13.56	13.28	13.35	13.12	-0.15%	897,760
Oct 10, 2025	13.49	13.64	13.37	13.37	13.13	-1.04%	1,089,057
Oct 9, 2025	13.53	13.59	13.41	13.51	13.27	0.07%	934,442
Oct 8, 2025	13.45	13.58	13.43	13.50	13.26	0.48%	1,549,103
Oct 7, 2025	13.58	13.62	13.42	13.44	13.20	-1.32%	1,166,578
Oct 6, 2025	13.73	13.79	13.47	13.62	13.38	-1.27%	1,214,133
Oct 3, 2025	13.79	13.96	13.73	13.79	13.55	0.44%	1,432,054
Oct 2, 2025	13.69	13.88	13.63	13.73	13.49	0.77%	2,214,615
Oct 1, 2025	13.43	13.71	13.35	13.63	13.39	1.64%	1,789,039
Sep 30, 2025	13.29	13.43	13.26	13.41	13.17	0.79%	1,396,792
Sep 29, 2025	13.29	13.40	13.19	13.30	13.07	0.11%	1,282,886
Sep 26, 2025	13.04	13.29	13.03	13.29	13.05	2.35%	1,399,004
Sep 25, 2025	12.91	13.08	12.85	12.98	12.75	0.27%	836,587
Sep 24, 2025	12.82	12.97	12.70	12.95	12.72	0.94%	847,870
Sep 23, 2025	12.93	12.94	12.70	12.83	12.60	-0.19%	999,497
Sep 22, 2025	13.13	13.13	12.80	12.85	12.62	-2.21%	1,146,784