Bankinter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 29, 2025	12.98	13.07	12.98	13.07	12.83	1.36%	-
Oct 28, 2025	12.86	12.89	12.81	12.89	12.66	0.74%	-
Oct 27, 2025	12.76	12.80	12.76	12.80	12.57	1.27%	-
Oct 24, 2025	12.70	12.70	12.63	12.64	12.41	-1.37%	-
Oct 23, 2025	12.72	12.81	12.72	12.81	12.58	-3.86%	-
Oct 22, 2025	13.17	13.36	13.17	13.33	13.09	0.30%	-
Oct 21, 2025	13.32	13.36	13.29	13.29	13.05	0.30%	-
Oct 20, 2025	13.22	13.26	13.21	13.25	13.01	0.61%	-
Oct 17, 2025	12.92	13.17	12.92	13.17	12.93	-0.64%	-
Oct 16, 2025	13.50	13.50	13.25	13.25	13.02	-2.47%	-
Oct 15, 2025	13.51	13.72	13.51	13.59	13.35	1.84%	-
Oct 14, 2025	13.21	13.34	13.21	13.34	13.10	-0.07%	-
Oct 13, 2025	13.48	13.48	13.35	13.35	13.11	-1.22%	-
Oct 10, 2025	13.55	13.55	13.50	13.52	13.28	0.15%	-
Oct 9, 2025	13.49	13.52	13.48	13.50	13.26	-0.37%	-
Oct 8, 2025	13.50	13.55	13.50	13.55	13.31	0.30%	-
Oct 7, 2025	13.57	13.61	13.51	13.51	13.27	-1.24%	-
Oct 6, 2025	13.66	13.68	13.57	13.68	13.43	-1.37%	-
Oct 3, 2025	13.81	13.88	13.81	13.87	13.62	0.76%	-
Oct 2, 2025	13.66	13.84	13.66	13.76	13.52	0.47%	-
Oct 1, 2025	13.50	13.70	13.47	13.70	13.45	2.39%	-
Sep 30, 2025	13.31	13.38	13.31	13.38	13.14	0.07%	-
Sep 29, 2025	13.29	13.37	13.29	13.37	13.13	1.21%	-
Sep 26, 2025	13.05	13.21	13.05	13.21	12.97	1.66%	-