Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.50	14.59	14.03	14.10	14.10	-1.36%	720,913
Feb 10, 2026	14.55	14.94	14.30	14.30	14.30	-2.10%	38,254
Feb 9, 2026	14.41	14.68	14.51	14.60	14.60	2.13%	74,312
Feb 6, 2026	14.24	14.45	14.19	14.30	14.30	-0.60%	1,785,681
Feb 5, 2026	14.82	14.87	14.35	14.39	14.39	-3.71%	3,961,328
Feb 4, 2026	14.49	15.00	14.72	14.94	14.94	1.66%	404,231
Feb 3, 2026	14.64	14.85	14.61	14.70	14.70	0.01%	840,566
Feb 2, 2026	14.46	14.76	14.24	14.70	14.70	2.64%	146,721
Jan 30, 2026	14.06	14.42	14.19	14.32	14.32	0.15%	185,659
Jan 29, 2026	14.40	14.36	14.12	14.30	14.29	-0.85%	1,332,026
Jan 28, 2026	14.50	14.62	14.23	14.42	14.42	-1.38%	1,566,763
Jan 27, 2026	14.40	14.62	14.40	14.62	14.62	2.81%	67,130
Jan 26, 2026	14.02	14.40	13.99	14.22	14.22	2.26%	192,767
Jan 23, 2026	14.10	14.09	13.88	13.91	13.91	0.16%	270,331
Jan 22, 2026	14.33	14.40	13.76	13.88	13.88	-1.20%	224,535
Jan 21, 2026	14.12	14.30	13.92	14.05	14.05	-1.60%	1,667,935
Jan 20, 2026	14.18	14.36	14.10	14.28	14.28	-0.64%	1,678,469
Jan 19, 2026	14.01	14.40	13.96	14.37	14.37	0.91%	164,127
Jan 16, 2026	14.04	14.31	14.17	14.24	14.24	0.25%	1,984,974
Jan 15, 2026	14.36	14.41	14.17	14.21	14.21	-0.68%	101,948
Jan 14, 2026	14.30	14.35	14.16	14.31	14.31	0.85%	1,264,056
Jan 13, 2026	14.22	14.33	14.10	14.19	14.19	0.96%	566,848
Jan 12, 2026	14.02	14.19	13.87	14.05	14.05	-0.28%	923,469
Jan 9, 2026	14.11	14.32	14.08	14.09	14.09	-	1,324,450
Jan 8, 2026	13.71	14.09	13.77	14.09	14.09	1.88%	573,108
Jan 7, 2026	14.34	14.20	13.71	13.83	13.83	-2.61%	112,112
Jan 6, 2026	14.36	14.37	14.10	14.20	14.20	-0.18%	46,322
Jan 5, 2026	14.50	14.55	13.99	14.23	14.23	-1.79%	1,805,629
Jan 2, 2026	14.23	14.49	14.06	14.49	14.49	3.80%	70,363
Dec 31, 2025	14.28	14.24	13.65	13.96	13.96	-1.98%	7,411
Dec 30, 2025	14.05	14.27	14.08	14.24	14.24	1.12%	36,499
Dec 29, 2025	14.12	14.17	14.08	14.08	14.08	-	251,284
Dec 24, 2025	14.02	14.16	13.96	14.08	14.08	-0.85%	8,944
Dec 23, 2025	14.04	14.24	14.02	14.20	14.20	0.48%	91,366
Dec 22, 2025	14.25	14.23	14.10	14.13	14.13	-0.87%	5,013,336
Dec 19, 2025	14.23	14.30	14.14	14.26	14.26	0.33%	132,061
Dec 18, 2025	14.14	14.21	14.08	14.21	14.21	0.73%	58,509
Dec 17, 2025	13.89	14.13	13.99	14.11	14.11	1.29%	318,111
Dec 16, 2025	14.04	14.14	13.89	13.93	13.93	-0.55%	551,538
Dec 15, 2025	13.60	14.01	13.61	14.01	14.01	3.02%	249,087
Dec 12, 2025	13.83	13.94	13.53	13.60	13.60	-1.36%	396,855
Dec 11, 2025	13.61	13.82	13.50	13.78	13.78	0.42%	309,839
Dec 10, 2025	13.78	13.85	13.62	13.73	13.73	-0.97%	518,945
Dec 9, 2025	13.82	13.99	13.78	13.86	13.86	1.32%	3,761,314
Dec 8, 2025	13.81	13.76	13.61	13.68	13.68	0.18%	3,445,675
Dec 5, 2025	13.96	14.12	13.63	13.66	13.66	0.10%	3,839,082
Dec 4, 2025	13.74	13.74	13.59	13.64	13.64	-1.29%	113,973
Dec 3, 2025	13.85	14.09	13.81	13.82	13.82	-1.36%	767,362
Dec 2, 2025	13.85	14.16	13.91	14.01	14.01	2.49%	452,569
Dec 1, 2025	13.52	13.73	13.45	13.67	13.67	0.81%	1,348,165