FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	18.78	18.88	18.66	18.75	18.75	-0.85%	1,223,789
Aug 28, 2025	18.97	19.12	18.76	18.91	18.91	-0.05%	959,404
Aug 27, 2025	19.16	19.16	18.70	18.92	18.92	-1.36%	1,712,998
Aug 26, 2025	19.35	19.35	18.97	19.18	19.18	-1.59%	1,685,511
Aug 25, 2025	19.42	19.70	19.39	19.49	19.49	0.21%	822,960
Aug 22, 2025	19.41	19.55	19.31	19.45	19.45	-0.31%	1,556,609
Aug 21, 2025	19.61	19.65	19.34	19.51	19.51	-0.51%	1,005,433
Aug 20, 2025	19.00	19.63	18.99	19.61	19.61	2.40%	1,659,455
Aug 19, 2025	19.00	19.45	18.99	19.15	19.15	0.84%	1,683,088
Aug 18, 2025	18.89	18.99	18.66	18.99	18.99	0.90%	1,506,929
Aug 14, 2025	18.75	18.83	18.63	18.82	18.82	0.53%	1,482,459
Aug 13, 2025	18.74	18.83	18.64	18.72	18.72	0.59%	1,204,076
Aug 12, 2025	18.58	18.68	18.55	18.61	18.61	0.32%	885,289
Aug 11, 2025	18.83	18.84	18.48	18.55	18.55	-0.91%	1,042,851
Aug 8, 2025	18.86	18.86	18.69	18.72	18.72	-0.37%	1,162,887
Aug 7, 2025	18.50	18.80	18.45	18.79	18.79	1.84%	1,358,244
Aug 6, 2025	18.35	18.47	18.20	18.45	18.45	1.37%	1,149,352
Aug 5, 2025	18.18	18.37	18.11	18.20	18.20	0.55%	1,536,910
Aug 4, 2025	17.77	18.14	17.77	18.10	18.10	2.61%	1,789,978
Aug 1, 2025	18.00	18.30	17.55	17.64	17.64	-5.77%	3,450,622
Jul 31, 2025	19.08	19.39	18.68	18.72	18.72	-1.84%	2,672,243
Jul 30, 2025	18.78	19.07	18.62	19.07	19.07	1.76%	2,249,228
Jul 29, 2025	18.71	18.99	18.65	18.74	18.74	0.70%	1,676,290
Jul 28, 2025	18.81	18.87	18.49	18.61	18.61	0.05%	1,173,427
Jul 25, 2025	18.79	18.79	18.38	18.60	18.60	-1.12%	1,906,629
Jul 24, 2025	19.10	19.11	18.77	18.81	18.81	-0.16%	1,140,790
Jul 23, 2025	18.62	18.85	18.52	18.84	18.84	2.50%	1,801,421
Jul 22, 2025	18.76	18.76	18.29	18.38	18.38	-0.92%	1,772,705
Jul 21, 2025	18.54	18.58	18.34	18.55	18.55	-0.16%	1,149,945
Jul 18, 2025	18.79	18.82	18.52	18.58	18.58	-0.64%	1,279,251
Jul 17, 2025	18.63	18.73	18.40	18.70	18.70	1.47%	1,301,657
Jul 16, 2025	18.48	18.64	18.42	18.43	18.43	-0.49%	1,100,351
Jul 15, 2025	18.61	18.70	18.47	18.52	18.52	-0.22%	761,333
Jul 14, 2025	18.30	18.57	18.15	18.56	18.56	-0.11%	1,119,043
Jul 11, 2025	18.60	18.67	18.41	18.58	18.58	-0.75%	1,069,355
Jul 10, 2025	19.07	19.07	18.68	18.72	18.72	-1.21%	1,208,952
Jul 9, 2025	18.82	19.04	18.80	18.95	18.95	1.45%	2,107,599
Jul 8, 2025	18.80	18.85	18.63	18.68	18.68	-0.21%	1,625,863
Jul 7, 2025	18.41	18.76	18.38	18.72	18.72	1.35%	1,885,305
Jul 4, 2025	18.64	18.66	18.43	18.47	18.47	-0.97%	613,545
Jul 3, 2025	18.50	18.69	18.43	18.65	18.65	1.19%	1,004,205
Jul 2, 2025	18.55	18.57	18.25	18.43	18.43	-0.22%	1,622,205
Jul 1, 2025	18.79	18.87	18.47	18.47	18.47	-1.96%	1,518,659
Jun 30, 2025	19.03	19.03	18.81	18.84	18.84	-0.58%	984,973
Jun 27, 2025	19.05	19.05	18.82	18.95	18.95	-0.32%	1,264,144
Jun 26, 2025	19.13	19.13	18.98	19.01	19.01	-0.11%	1,043,734
Jun 25, 2025	19.16	19.17	18.95	19.03	19.03	-0.26%	1,047,408
Jun 24, 2025	19.18	19.30	19.02	19.08	19.08	2.09%	1,509,631
Jun 23, 2025	18.86	19.02	18.67	18.69	18.69	-1.84%	1,108,869
Jun 20, 2025	18.79	19.09	18.76	19.04	19.04	1.93%	3,167,196