Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	13.69	13.88	13.63	13.73	13.73	0.85%	426,405
Oct 1, 2025	13.41	13.71	13.37	13.61	13.61	1.70%	885,142
Sep 30, 2025	13.15	13.42	13.25	13.39	13.39	0.65%	350,365
Sep 29, 2025	13.18	13.39	13.20	13.30	13.30	1.71%	21,104
Sep 26, 2025	12.94	13.29	13.01	13.08	13.08	0.53%	516,788
Sep 25, 2025	12.83	13.08	12.87	13.01	13.01	0.67%	1,126,415
Sep 24, 2025	12.84	12.97	12.70	12.92	12.92	1.14%	172,459
Sep 23, 2025	13.00	12.94	12.70	12.78	12.78	-2.41%	215,208
Sep 22, 2025	13.21	13.14	12.82	13.09	13.09	-0.38%	74,597
Sep 19, 2025	13.05	13.35	13.11	13.14	13.14	0.03%	405,591
Sep 18, 2025	13.10	13.22	12.83	13.14	13.14	1.46%	161,600
Sep 17, 2025	13.05	13.06	12.88	12.95	12.95	-1.07%	241,228
Sep 16, 2025	13.27	13.30	13.00	13.09	13.09	-1.34%	516,013
Sep 15, 2025	13.18	13.28	13.11	13.27	13.27	1.26%	179,964
Sep 12, 2025	13.07	13.10	12.96	13.10	13.10	0.69%	1,256,337
Sep 11, 2025	12.94	13.01	12.71	13.01	13.01	0.72%	747,818
Sep 10, 2025	12.75	12.97	12.75	12.92	12.92	1.29%	318,838
Sep 9, 2025	12.66	12.75	12.49	12.75	12.75	0.86%	112,481
Sep 8, 2025	12.51	12.68	12.51	12.64	12.64	-0.49%	3,976,351
Sep 5, 2025	12.79	12.84	12.49	12.71	12.71	1.68%	228,918
Sep 4, 2025	12.39	12.78	12.47	12.50	12.50	0.03%	61,718
Sep 3, 2025	12.57	12.70	12.45	12.49	12.49	-1.65%	1,345,373
Sep 2, 2025	12.73	12.76	12.46	12.70	12.70	-0.80%	52,433
Sep 1, 2025	12.75	12.82	12.67	12.80	12.80	1.37%	21,600
Aug 29, 2025	12.77	12.75	12.61	12.63	12.63	-1.28%	394,834
Aug 28, 2025	12.78	12.84	12.63	12.80	12.80	0.65%	166,118
Aug 27, 2025	13.02	13.05	12.64	12.71	12.71	-2.53%	105,969
Aug 26, 2025	13.10	13.10	12.87	13.04	13.04	-0.83%	94,680
Aug 25, 2025	13.20	13.23	13.11	13.15	13.15	-0.42%	1,558,693
Aug 22, 2025	13.20	13.26	13.18	13.21	13.21	-0.02%	14,338
Aug 21, 2025	13.15	13.24	13.12	13.21	13.21	0.63%	293,933
Aug 20, 2025	13.01	13.15	12.99	13.13	13.13	0.88%	1,092,298
Aug 19, 2025	13.04	13.12	13.01	13.01	13.01	0.75%	326,001
Aug 18, 2025	13.01	13.04	12.84	12.92	12.92	-0.60%	77,788
Aug 15, 2025	13.06	13.16	12.99	12.99	12.99	0.25%	16,539
Aug 14, 2025	12.98	13.04	12.92	12.96	12.96	0.35%	129,926
Aug 13, 2025	12.90	13.15	12.83	12.92	12.92	0.74%	74,447
Aug 12, 2025	12.80	12.96	12.79	12.82	12.82	0.31%	36,544
Aug 11, 2025	12.79	12.85	12.60	12.78	12.78	0.40%	38,386
Aug 8, 2025	12.56	12.81	12.60	12.73	12.73	0.52%	362,597
Aug 7, 2025	12.66	12.84	12.58	12.66	12.66	0.82%	208,037
Aug 6, 2025	12.60	12.75	12.54	12.56	12.56	0.65%	91,658
Aug 5, 2025	12.55	12.57	12.43	12.48	12.48	-0.18%	157,817
Aug 4, 2025	12.37	12.53	12.40	12.50	12.50	1.26%	105,138
Aug 1, 2025	12.50	12.51	12.21	12.35	12.35	-1.22%	874,883
Jul 31, 2025	12.49	12.67	12.39	12.50	12.50	1.09%	271,590
Jul 30, 2025	12.49	12.43	12.16	12.37	12.37	-0.17%	28,224
Jul 29, 2025	12.19	12.44	12.23	12.39	12.39	0.31%	1,737,827
Jul 28, 2025	12.40	12.42	12.21	12.35	12.35	1.55%	261,009
Jul 25, 2025	12.26	12.37	12.09	12.16	12.16	-2.13%	1,008,361