Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	16.33	16.50	16.33	16.46	-	1.20%	126,194
Aug 5, 2026	15.93	16.26	15.93	16.26	16.26	1.43%	978,900
Aug 4, 2026	15.94	16.13	15.90	16.03	16.03	0.85%	1,340,535
Aug 3, 2026	16.07	16.07	15.79	15.90	15.90	-0.22%	1,405,634
Jul 31, 2026	16.14	16.23	15.88	15.93	15.93	-1.15%	1,514,222
Jul 30, 2026	15.59	16.12	15.52	16.12	16.12	3.17%	895,521
Jul 29, 2026	16.02	16.05	15.46	15.62	15.62	-2.28%	1,473,533
Jul 28, 2026	16.28	16.31	15.96	15.99	15.99	-0.99%	1,325,725
Jul 27, 2026	16.26	16.29	16.07	16.15	16.15	0.40%	1,325,603
Jul 24, 2026	15.75	16.11	15.75	16.08	16.08	2.68%	1,856,143
Jul 23, 2026	15.99	16.00	15.56	15.66	15.66	-1.20%	3,195,358
Jul 22, 2026	15.66	15.97	15.66	15.85	15.85	1.34%	1,798,517
Jul 21, 2026	15.38	15.66	15.38	15.64	15.64	1.59%	831,108
Jul 20, 2026	15.40	15.60	15.34	15.40	15.40	-0.36%	997,912
Jul 17, 2026	15.48	15.58	15.34	15.45	15.45	-1.25%	1,200,055
Jul 16, 2026	15.63	15.65	15.43	15.65	15.65	1.00%	1,033,796
Jul 15, 2026	15.54	15.62	15.36	15.49	15.49	-	1,276,693
Jul 14, 2026	15.34	15.53	15.21	15.49	15.49	0.62%	1,027,486
Jul 13, 2026	15.20	15.42	15.19	15.40	15.40	0.23%	1,665,495
Jul 10, 2026	15.13	15.36	15.10	15.36	15.36	1.45%	1,669,456
Jul 9, 2026	15.03	15.15	14.95	15.14	15.14	2.06%	1,123,396
Jul 8, 2026	15.21	15.23	14.71	14.84	14.84	-3.07%	1,133,984
Jul 7, 2026	15.29	15.47	15.27	15.31	15.31	0.16%	1,515,655
Jul 6, 2026	15.10	15.28	15.06	15.28	15.28	1.33%	1,128,896
Jul 3, 2026	15.13	15.16	14.97	15.08	15.08	0.43%	2,848,345
Jul 2, 2026	14.78	15.29	14.76	15.02	15.02	2.04%	2,353,613
Jul 1, 2026	14.54	14.77	14.46	14.72	14.72	0.51%	1,564,425
Jun 30, 2026	14.62	14.65	14.47	14.64	14.64	0.48%	1,794,569
Jun 29, 2026	14.62	14.68	14.42	14.57	14.57	-0.21%	3,475,356
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