Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.42	14.62	14.35	14.60	14.60	0.86%	1,303,964
Jun 25, 2026	14.53	14.54	14.25	14.48	14.48	-0.10%	1,487,597
Jun 24, 2026	14.91	14.97	14.49	14.49	14.49	-3.08%	2,031,745
Jun 23, 2026	15.06	15.16	14.90	14.95	14.95	-1.45%	1,128,545
Jun 22, 2026	14.93	15.23	14.87	15.17	15.17	1.51%	1,169,931
Jun 19, 2026	15.02	15.11	14.96	15.08	14.94	0.57%	3,168,379
Jun 18, 2026	15.11	15.12	14.95	14.99	14.86	-0.76%	1,517,744
Jun 17, 2026	14.71	15.11	14.69	15.11	14.97	2.83%	2,098,109
Jun 16, 2026	14.50	14.71	14.35	14.69	14.56	0.72%	2,010,940
Jun 15, 2026	14.65	14.72	14.45	14.59	14.46	1.00%	1,302,982
Jun 12, 2026	14.17	14.49	14.17	14.44	14.32	3.70%	1,538,652
Jun 11, 2026	13.85	14.02	13.83	13.93	13.80	1.05%	1,415,518
Jun 10, 2026	14.00	14.01	13.75	13.78	13.66	-0.79%	1,146,417
Jun 9, 2026	13.93	14.19	13.89	13.89	13.77	-0.22%	926,823
Jun 8, 2026	13.92	14.15	13.84	13.92	13.80	-0.85%	1,500,338
Jun 5, 2026	14.11	14.23	14.04	14.04	13.92	-0.43%	1,201,869
Jun 4, 2026	14.07	14.22	14.04	14.10	13.98	0.11%	1,036,211
Jun 3, 2026	14.17	14.29	14.08	14.09	13.96	-1.16%	807,668
Jun 2, 2026	14.34	14.35	14.11	14.25	14.13	0.21%	999,996
Jun 1, 2026	14.43	14.49	14.12	14.22	14.10	-1.69%	1,332,098
May 29, 2026	14.35	14.47	14.29	14.47	14.34	1.83%	3,638,913
May 28, 2026	14.27	14.37	14.21	14.21	14.08	-0.59%	1,353,256
May 27, 2026	14.29	14.34	14.20	14.29	14.17	0.60%	1,174,186
May 26, 2026	14.41	14.47	14.21	14.21	14.08	-1.42%	1,009,662
May 25, 2026	14.15	14.44	14.15	14.41	14.29	2.78%	702,253
May 22, 2026	14.05	14.13	13.93	14.02	13.90	0.39%	993,225
May 21, 2026	14.00	14.15	13.90	13.97	13.84	-0.25%	1,258,403
May 20, 2026	13.70	14.05	13.68	14.00	13.88	2.19%	1,152,935
May 19, 2026	13.70	13.84	13.69	13.70	13.58	0.15%	1,417,020
May 18, 2026	13.64	13.81	13.47	13.68	13.56	-0.11%	1,540,561
May 15, 2026	13.68	13.77	13.55	13.70	13.58	-1.01%	1,493,456
May 14, 2026	13.68	13.85	13.66	13.84	13.72	1.84%	789,968
May 13, 2026	13.67	13.72	13.39	13.59	13.47	0.07%	1,221,198
May 12, 2026	13.74	13.78	13.52	13.58	13.46	-2.34%	2,000,942
May 11, 2026	14.03	14.17	13.87	13.90	13.78	-0.89%	1,067,681
May 8, 2026	14.03	14.12	13.96	14.03	13.90	-0.85%	968,507
May 7, 2026	14.24	14.25	14.13	14.15	14.02	0.28%	1,293,677
May 6, 2026	14.08	14.29	14.03	14.11	13.98	1.58%	1,445,768
May 5, 2026	13.80	14.03	13.68	13.89	13.76	0.40%	2,289,391
May 4, 2026	14.18	14.24	13.75	13.83	13.71	-2.36%	1,430,907
Apr 30, 2026	14.13	14.28	14.02	14.17	14.04	-0.56%	1,963,972
Apr 29, 2026	14.28	14.31	14.11	14.25	14.12	-0.07%	2,310,940
Apr 28, 2026	13.96	14.28	13.95	14.26	14.13	2.63%	1,718,858
Apr 27, 2026	13.92	13.96	13.81	13.89	13.77	-	1,303,720
Apr 24, 2026	14.09	14.12	13.80	13.89	13.77	-2.22%	2,109,513
Apr 23, 2026	14.32	14.47	14.14	14.21	14.08	-2.57%	2,443,877
Apr 22, 2026	14.75	14.79	14.53	14.58	14.45	-0.58%	1,926,151
Apr 21, 2026	14.85	14.90	14.67	14.67	14.54	-1.01%	1,252,179
Apr 20, 2026	14.82	14.93	14.77	14.82	14.69	-1.30%	1,161,088
Apr 17, 2026	14.78	15.07	14.73	15.01	14.88	1.73%	1,693,321