Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	14.09	14.12	13.80	13.89	13.89	-2.22%	2,109,513
Apr 23, 2026	14.32	14.47	14.14	14.21	14.21	-2.57%	2,443,877
Apr 22, 2026	14.75	14.79	14.53	14.58	14.58	-0.58%	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	-1.30%	1,161,088
Apr 17, 2026	14.78	15.07	14.73	15.01	15.01	1.73%	1,693,321
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	-0.10%	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	0.72%	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%	2,338,758
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	-1.34%	2,012,874
Apr 1, 2026	13.76	13.92	13.74	13.83	13.83	3.40%	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%	1,406,873
Mar 23, 2026	12.87	13.51	12.69	13.26	13.13	1.34%	8,283,121
Mar 20, 2026	13.29	13.39	12.95	13.08	12.96	-0.42%	5,708,212
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%	12,219,520
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	-3.58%	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	0.79%	2,114,787
Mar 6, 2026	13.51	13.56	13.15	13.25	13.13	-1.45%	1,813,988
Mar 5, 2026	13.54	13.72	13.29	13.45	13.32	-0.70%	2,083,774
Mar 4, 2026	13.23	13.69	13.06	13.54	13.41	0.63%	3,185,142
Mar 3, 2026	13.70	13.81	13.14	13.46	13.33	-3.24%	3,677,515
Mar 2, 2026	13.66	13.93	13.55	13.91	13.77	-1.90%	2,232,429
Feb 27, 2026	14.40	14.58	14.18	14.18	14.04	-1.56%	2,336,715
Feb 26, 2026	14.45	14.49	14.22	14.40	14.26	-0.45%	1,590,266
Feb 25, 2026	14.52	14.65	14.42	14.47	14.33	0.35%	1,260,780
Feb 24, 2026	14.45	14.46	14.20	14.42	14.28	-0.59%	1,923,832
Feb 23, 2026	14.50	14.81	14.48	14.50	14.36	0.76%	2,350,933
Feb 20, 2026	14.02	14.39	13.98	14.39	14.26	2.75%	2,015,547
Feb 19, 2026	13.92	14.02	13.84	14.01	13.87	0.68%	2,684,321
Feb 18, 2026	13.65	14.04	13.63	13.91	13.78	2.43%	1,406,423
Feb 17, 2026	13.45	13.62	13.45	13.58	13.45	0.11%	1,134,099
Feb 16, 2026	13.55	13.70	13.53	13.57	13.44	1.12%	1,291,730
Feb 13, 2026	13.75	13.90	13.40	13.42	13.29	-3.18%	2,137,127
Feb 12, 2026	14.15	14.30	13.80	13.86	13.73	-1.70%	1,509,660