Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	14.21	14.29	14.15	14.29	14.29	0.74%	-
Jan 13, 2026	14.20	14.23	14.17	14.18	14.18	0.89%	-
Jan 12, 2026	14.03	14.07	14.03	14.06	14.06	-0.92%	-
Jan 9, 2026	14.12	14.19	14.12	14.19	14.19	1.07%	-
Jan 8, 2026	13.76	14.08	13.76	14.04	14.04	1.48%	-
Jan 7, 2026	14.14	14.14	13.83	13.83	13.83	-3.08%	-
Jan 6, 2026	14.31	14.31	14.11	14.27	14.27	1.21%	-
Jan 5, 2026	14.53	14.53	14.10	14.10	14.10	-1.84%	-
Jan 2, 2026	14.08	14.37	14.08	14.37	14.37	0.98%	-
Dec 30, 2025	14.10	14.23	14.10	14.23	14.23	0.67%	-
Dec 29, 2025	14.14	14.15	14.13	14.13	14.13	-0.04%	-
Dec 23, 2025	14.14	14.14	14.07	14.14	14.14	0.18%	-
Dec 22, 2025	14.15	14.19	14.11	14.11	14.11	-1.05%	-
Dec 19, 2025	14.23	14.26	14.16	14.26	14.26	1.03%	-
Dec 18, 2025	14.10	14.18	14.10	14.12	14.12	0.28%	-
Dec 17, 2025	14.15	14.15	14.04	14.08	14.08	1.04%	-
Dec 16, 2025	14.06	14.06	13.93	13.93	13.93	0.04%	-
Dec 15, 2025	13.73	14.01	13.73	13.93	13.93	0.87%	-
Dec 12, 2025	13.84	13.94	13.81	13.81	13.81	0.29%	-
Dec 11, 2025	13.65	13.77	13.63	13.77	13.77	0.88%	-
Dec 10, 2025	13.76	13.76	13.65	13.65	13.65	-1.30%	-
Dec 9, 2025	13.85	13.88	13.83	13.83	13.83	0.91%	-
Dec 8, 2025	13.64	13.70	13.63	13.70	13.70	0.07%	-
Dec 5, 2025	13.75	13.75	13.69	13.69	13.69	0.44%	-
Dec 4, 2025	13.69	13.69	13.63	13.63	13.63	-2.50%	-
Dec 3, 2025	14.01	14.02	13.98	13.98	13.98	-0.60%	-
Dec 2, 2025	13.91	14.13	13.91	14.07	14.07	3.00%	-
Dec 1, 2025	13.55	13.66	13.55	13.66	13.66	1.00%	-
Nov 28, 2025	13.63	13.63	13.48	13.52	13.52	-2.35%	-
Nov 27, 2025	13.93	13.93	13.81	13.85	13.60	-0.25%	-
Nov 26, 2025	13.82	13.88	13.78	13.88	13.64	1.31%	-
Nov 25, 2025	13.55	13.70	13.54	13.70	13.46	1.75%	-
Nov 24, 2025	13.53	13.53	13.47	13.47	13.23	0.94%	-
Nov 21, 2025	13.35	13.36	13.25	13.34	13.10	-1.00%	-
Nov 20, 2025	13.35	13.48	13.35	13.48	13.24	2.47%	-
Nov 19, 2025	13.08	13.15	13.08	13.15	12.92	0.50%	-
Nov 18, 2025	13.14	13.25	13.09	13.09	12.85	-2.39%	-
Nov 17, 2025	13.49	13.49	13.39	13.41	13.17	-0.56%	-
Nov 14, 2025	13.54	13.56	13.45	13.48	13.24	-2.81%	-
Nov 13, 2025	13.99	13.99	13.86	13.87	13.63	-0.57%	-
Nov 12, 2025	13.79	13.95	13.79	13.95	13.70	1.49%	-
Nov 11, 2025	13.65	13.75	13.65	13.75	13.50	1.36%	-
Nov 10, 2025	13.45	13.56	13.45	13.56	13.32	1.95%	-
Nov 7, 2025	13.54	13.54	13.29	13.30	13.07	-1.23%	-
Nov 6, 2025	13.41	13.49	13.41	13.47	13.23	1.81%	-
Nov 5, 2025	13.04	13.23	13.04	13.23	12.99	1.46%	-
Nov 4, 2025	12.90	13.04	12.85	13.04	12.81	-0.87%	-
Nov 3, 2025	13.01	13.25	13.01	13.15	12.92	1.74%	-
Oct 31, 2025	12.96	12.96	12.93	12.93	12.70	-0.69%	-
Oct 30, 2025	13.13	13.13	13.01	13.02	12.79	-0.38%	-