Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.07	14.57	14.07	14.57	14.57	2.03%	201
Jan 29, 2026	14.15	14.28	14.15	14.28	14.28	-1.75%	1,102
Jan 28, 2026	14.53	14.53	14.53	14.53	14.53	1.89%	-
Jan 27, 2026	14.26	14.26	14.26	14.26	14.26	2.70%	-
Jan 26, 2026	13.89	13.89	13.89	13.89	13.89	0.36%	-
Jan 23, 2026	13.84	13.84	13.84	13.84	13.84	-2.16%	-
Jan 22, 2026	14.14	14.14	14.14	14.14	14.14	-0.39%	-
Jan 21, 2026	14.20	14.20	14.20	14.20	14.20	0.07%	-
Jan 20, 2026	14.19	14.19	14.19	14.19	14.19	2.75%	-
Jan 19, 2026	13.81	13.81	13.81	13.81	13.81	-2.27%	-
Jan 16, 2026	14.13	14.13	14.13	14.13	14.13	-0.88%	-
Jan 15, 2026	14.25	14.25	14.25	14.25	14.25	1.06%	-
Jan 14, 2026	14.10	14.10	14.10	14.10	14.10	0.97%	-
Jan 13, 2026	13.97	13.97	13.97	13.97	13.97	0.14%	-
Jan 12, 2026	13.95	13.95	13.95	13.95	13.95	-1.48%	-
Jan 9, 2026	14.01	14.16	14.01	14.16	14.16	3.70%	1
Jan 8, 2026	13.65	13.65	13.65	13.65	13.65	-3.29%	-
Jan 7, 2026	14.12	14.12	14.12	14.12	14.12	-0.95%	-
Jan 6, 2026	14.25	14.25	14.25	14.25	14.25	-1.01%	140
Jan 5, 2026	14.40	14.40	14.40	14.40	14.40	2.97%	100
Jan 2, 2026	13.98	13.98	13.98	13.98	13.98	-0.11%	-
Dec 30, 2025	14.00	14.00	14.00	14.00	14.00	-	-
Dec 29, 2025	14.00	14.00	14.00	14.00	14.00	0.11%	-
Dec 23, 2025	13.98	13.98	13.98	13.98	13.98	-3.29%	-
Dec 22, 2025	14.46	14.46	14.46	14.46	14.46	2.34%	7
Dec 19, 2025	14.13	14.13	14.13	14.13	14.13	0.68%	-
Dec 18, 2025	14.03	14.03	14.03	14.03	14.03	0.75%	-
Dec 17, 2025	13.93	13.93	13.93	13.93	13.93	0.04%	-
Dec 16, 2025	13.92	13.92	13.92	13.92	13.92	3.03%	-
Dec 15, 2025	13.51	13.51	13.51	13.51	13.51	-1.35%	-
Dec 12, 2025	13.70	13.70	13.70	13.70	13.70	0.62%	-
Dec 11, 2025	13.61	13.61	13.61	13.61	13.61	-1.20%	-
Dec 10, 2025	13.78	13.78	13.78	13.78	13.78	0.80%	-
Dec 9, 2025	13.67	13.67	13.67	13.67	13.67	0.70%	-
Dec 8, 2025	13.57	13.57	13.57	13.57	13.57	0.44%	-
Dec 5, 2025	13.51	13.51	13.51	13.51	13.51	-0.18%	-
Dec 4, 2025	13.54	13.54	13.54	13.54	13.54	-2.80%	-
Dec 3, 2025	13.93	13.93	13.93	13.93	13.93	1.46%	-
Dec 2, 2025	13.73	13.73	13.73	13.73	13.73	1.86%	-
Dec 1, 2025	13.48	13.48	13.48	13.48	13.48	-0.11%	-
Nov 28, 2025	13.49	13.49	13.49	13.49	13.49	-2.95%	-
Nov 27, 2025	13.90	13.90	13.90	13.90	13.66	2.17%	-
Nov 26, 2025	13.61	13.61	13.61	13.61	13.37	-0.15%	-
Nov 25, 2025	13.54	13.63	13.54	13.63	13.39	2.68%	160
Nov 24, 2025	13.27	13.27	13.27	13.27	13.04	-	-
Nov 21, 2025	13.27	13.27	13.27	13.27	13.04	1.49%	-
Nov 20, 2025	13.08	13.08	13.08	13.08	12.85	0.31%	-
Nov 19, 2025	13.04	13.04	13.04	13.04	12.81	0.70%	15
Nov 18, 2025	12.95	12.95	12.95	12.95	12.72	-3.07%	-
Nov 17, 2025	13.36	13.36	13.36	13.36	13.12	-1.29%	-