FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2025	18.70	18.86	18.61	18.68	18.68	-1.06%	888,752
Jun 18, 2025	18.95	19.00	18.75	18.88	18.88	-0.37%	981,310
Jun 17, 2025	19.18	19.21	18.79	18.95	18.95	-1.92%	2,216,835
Jun 16, 2025	19.11	19.32	18.94	19.32	19.32	1.20%	1,620,619
Jun 13, 2025	19.06	19.17	18.91	19.09	19.09	-2.30%	1,935,796
Jun 12, 2025	19.38	19.61	19.18	19.54	19.54	-0.26%	1,472,266
Jun 11, 2025	19.25	19.63	19.22	19.59	19.59	1.71%	1,936,198
Jun 10, 2025	19.57	19.67	19.26	19.26	19.26	-1.63%	1,521,064
Jun 9, 2025	19.26	19.67	19.08	19.58	19.58	1.66%	1,904,096
Jun 6, 2025	19.18	19.27	19.06	19.26	19.26	0.47%	1,854,078
Jun 5, 2025	18.93	19.20	18.91	19.17	19.17	1.00%	1,291,520
Jun 4, 2025	19.13	19.17	18.89	18.98	18.98	-	1,460,947
Jun 3, 2025	19.10	19.11	18.68	18.98	18.98	0.05%	1,112,286
Jun 2, 2025	18.89	19.08	18.81	18.97	18.97	-0.26%	853,357
May 30, 2025	18.95	19.14	18.95	19.02	19.02	0.48%	3,562,221
May 29, 2025	19.15	19.20	18.88	18.93	18.93	-0.21%	1,150,768
May 28, 2025	18.80	19.02	18.75	18.97	18.97	0.80%	1,411,009
May 27, 2025	18.88	18.92	18.76	18.82	18.82	-0.32%	1,070,678
May 26, 2025	19.07	19.07	18.73	18.88	18.88	0.96%	1,187,323