Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	13.68	13.77	13.55	13.70	13.70	-1.01%	1,493,456
May 14, 2026	13.68	13.85	13.66	13.84	13.84	1.84%	789,968
May 13, 2026	13.67	13.72	13.39	13.59	13.59	0.07%	1,221,198
May 12, 2026	13.74	13.78	13.52	13.58	13.58	-2.30%	2,000,942
May 11, 2026	14.03	14.17	13.87	13.90	13.90	-0.93%	1,067,681
May 8, 2026	14.03	14.12	13.96	14.03	14.03	-0.85%	968,507
May 7, 2026	14.24	14.25	14.13	14.15	14.15	0.28%	1,293,677
May 6, 2026	14.08	14.29	14.03	14.11	14.11	1.58%	1,445,768
May 5, 2026	13.80	14.03	13.68	13.89	13.89	0.43%	2,289,391
May 4, 2026	14.18	14.24	13.75	13.83	13.83	-2.40%	1,430,907
Apr 30, 2026	14.13	14.28	14.02	14.17	14.17	-0.56%	1,963,972
Apr 29, 2026	14.28	14.31	14.11	14.25	14.25	-0.07%	2,310,940
Apr 28, 2026	13.96	14.28	13.95	14.26	14.26	2.66%	1,718,858
Apr 27, 2026	13.92	13.96	13.81	13.89	13.89	-	1,303,720
Apr 24, 2026	14.09	14.12	13.80	13.89	13.89	-2.25%	2,109,513
Apr 23, 2026	14.32	14.47	14.14	14.21	14.21	-2.54%	2,443,877
Apr 22, 2026	14.75	14.79	14.53	14.58	14.58	-0.61%	1,926,151
Apr 21, 2026	14.85	14.90	14.67	14.67	14.67	-1.01%	1,252,179
Apr 20, 2026	14.82	14.93	14.77	14.82	14.82	-1.27%	1,161,088
Apr 17, 2026	14.78	15.07	14.73	15.01	15.01	1.69%	1,699,321
Apr 16, 2026	14.89	14.95	14.76	14.76	14.76	-0.87%	1,890,518
Apr 15, 2026	14.91	14.95	14.84	14.89	14.89	-0.07%	1,435,143
Apr 14, 2026	14.72	14.90	14.66	14.90	14.90	2.05%	1,797,202
Apr 13, 2026	14.37	14.68	14.31	14.60	14.60	0.69%	1,430,034
Apr 10, 2026	14.35	14.50	14.24	14.50	14.50	1.61%	1,555,879
Apr 9, 2026	14.41	14.43	14.19	14.27	14.27	-0.97%	1,019,667
Apr 8, 2026	14.33	14.53	14.22	14.41	14.41	5.34%	2,345,287
Apr 7, 2026	13.73	13.95	13.61	13.68	13.68	0.22%	1,139,585
Apr 2, 2026	13.70	13.73	13.43	13.65	13.65	-1.30%	2,012,874
Apr 1, 2026	13.76	13.92	13.74	13.83	13.83	3.36%	1,717,830
Mar 31, 2026	13.23	13.48	13.23	13.38	13.38	-0.07%	2,189,576
Mar 30, 2026	13.29	13.55	13.26	13.39	13.26	0.45%	1,657,018
Mar 27, 2026	13.55	13.56	13.24	13.33	13.20	-1.04%	1,788,641
Mar 26, 2026	13.52	13.62	13.47	13.47	13.34	-0.59%	2,642,795
Mar 25, 2026	13.42	13.63	13.37	13.55	13.42	2.57%	1,748,941
Mar 24, 2026	13.22	13.32	13.06	13.21	13.08	-0.38%	1,408,209
Mar 23, 2026	12.87	13.51	12.69	13.26	13.13	1.38%	8,283,121
Mar 20, 2026	13.29	13.39	12.95	13.08	12.96	-0.46%	5,712,612
Mar 19, 2026	13.20	13.28	12.95	13.14	13.01	-1.94%	4,760,636
Mar 18, 2026	13.30	13.52	13.26	13.40	13.27	1.98%	3,259,645
Mar 17, 2026	13.07	13.34	13.01	13.14	13.01	0.38%	12,219,521
Mar 16, 2026	13.01	13.19	12.85	13.09	12.96	0.31%	1,768,914
Mar 13, 2026	13.10	13.32	12.88	13.05	12.92	-1.29%	1,470,102
Mar 12, 2026	13.67	13.70	12.95	13.22	13.09	-3.57%	2,114,369
Mar 11, 2026	13.58	13.85	13.58	13.71	13.58	-	1,565,905
Mar 10, 2026	13.70	13.82	13.55	13.71	13.58	2.62%	2,308,984
Mar 9, 2026	12.89	13.40	12.67	13.36	13.23	0.83%	2,114,787
Mar 6, 2026	13.51	13.56	13.15	13.25	13.13	-1.49%	1,813,988
Mar 5, 2026	13.54	13.72	13.29	13.45	13.32	-0.66%	2,083,774
Mar 4, 2026	13.23	13.69	13.06	13.54	13.41	0.59%	3,185,142