Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.11	14.23	14.04	14.04	14.04	-0.43%	1,201,869
Jun 4, 2026	14.07	14.22	14.04	14.10	14.10	0.11%	1,036,211
Jun 3, 2026	14.17	14.29	14.08	14.09	14.09	-1.16%	807,668
Jun 2, 2026	14.34	14.35	14.11	14.25	14.25	0.21%	999,496
Jun 1, 2026	14.43	14.49	14.12	14.22	14.22	-1.69%	1,332,098
May 29, 2026	14.35	14.47	14.29	14.47	14.47	1.83%	3,638,913
May 28, 2026	14.27	14.37	14.21	14.21	14.21	-0.59%	1,353,256
May 27, 2026	14.29	14.34	14.20	14.29	14.29	0.60%	1,172,903
May 26, 2026	14.41	14.47	14.21	14.21	14.21	-1.42%	1,009,662
May 25, 2026	14.15	14.44	14.15	14.41	14.41	2.78%	702,253
May 22, 2026	14.05	14.13	13.93	14.02	14.02	0.39%	992,075
May 21, 2026	14.00	14.15	13.90	13.97	13.97	-0.25%	1,258,403
May 20, 2026	13.70	14.05	13.68	14.00	14.00	2.19%	1,152,935
May 19, 2026	13.70	13.84	13.69	13.70	13.70	0.15%	1,417,020
May 18, 2026	13.64	13.81	13.47	13.68	13.68	-0.11%	1,540,561
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	-2.34%	2,000,942
May 11, 2026	14.03	14.17	13.87	13.90	13.90	-0.89%	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	0.40%	2,289,391
May 4, 2026	14.18	14.24	13.75	13.83	13.83	-2.36%	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	2.63%	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	-2.22%	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%	2,345,287
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	-1.34%	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	0.87%	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