FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	22.01	22.07	20.00	20.11	20.11	-9.05%	11,783,700
Feb 10, 2026	22.55	22.56	22.11	22.11	22.11	-1.73%	2,248,797
Feb 9, 2026	22.42	22.51	21.98	22.50	22.50	0.36%	1,687,303
Feb 6, 2026	21.60	22.67	21.58	22.42	22.42	2.05%	2,650,160
Feb 5, 2026	22.50	22.70	21.97	21.97	21.97	-2.31%	2,369,894
Feb 4, 2026	22.87	23.02	22.46	22.49	22.49	-1.27%	2,851,940
Feb 3, 2026	22.90	23.04	22.75	22.78	22.78	0.49%	1,723,594
Feb 2, 2026	22.28	22.73	22.10	22.67	22.67	1.43%	1,184,555
Jan 30, 2026	22.17	22.45	22.17	22.35	22.35	0.72%	1,210,541
Jan 29, 2026	22.44	22.61	22.12	22.19	22.19	-0.49%	1,695,099
Jan 28, 2026	22.19	22.38	21.91	22.30	22.30	0.22%	2,163,847
Jan 27, 2026	22.04	22.32	21.96	22.25	22.25	1.46%	2,200,474
Jan 26, 2026	21.89	21.93	21.62	21.93	21.93	0.46%	1,533,539
Jan 23, 2026	22.29	22.30	21.76	21.83	21.83	-2.06%	1,434,921
Jan 22, 2026	22.37	22.49	22.23	22.29	22.29	1.18%	1,310,855
Jan 21, 2026	22.25	22.44	21.65	22.03	22.03	-0.99%	1,804,923
Jan 20, 2026	22.34	22.45	22.04	22.25	22.25	-1.46%	1,575,880
Jan 19, 2026	22.32	22.61	22.13	22.58	22.58	-1.14%	1,699,842
Jan 16, 2026	22.59	22.93	22.36	22.84	22.84	1.42%	1,814,478
Jan 15, 2026	22.48	22.79	22.37	22.52	22.52	0.40%	1,196,430
Jan 14, 2026	22.54	22.70	22.43	22.43	22.43	-0.44%	1,343,995
Jan 13, 2026	22.65	22.69	22.50	22.53	22.53	-0.22%	1,265,053
Jan 12, 2026	22.47	22.59	22.34	22.58	22.58	0.13%	1,333,750
Jan 9, 2026	23.07	23.07	22.28	22.55	22.55	0.22%	1,269,924
Jan 8, 2026	22.43	22.55	22.26	22.50	22.50	-0.18%	1,060,157
Jan 7, 2026	22.87	22.87	22.47	22.54	22.54	-1.27%	1,471,578
Jan 6, 2026	22.68	23.00	22.59	22.83	22.83	0.53%	1,925,961
Jan 5, 2026	22.50	22.74	22.41	22.71	22.71	0.98%	1,471,064
Jan 2, 2026	22.11	22.52	22.11	22.49	22.49	1.31%	1,034,716
Dec 30, 2025	22.00	22.25	21.98	22.20	22.20	0.91%	1,218,480
Dec 29, 2025	22.13	22.15	21.89	22.00	22.00	-0.32%	873,915
Dec 23, 2025	22.14	22.18	21.93	22.07	22.07	-0.23%	741,835
Dec 22, 2025	22.15	22.22	22.02	22.12	22.12	-0.14%	1,274,436
Dec 19, 2025	21.84	22.27	21.77	22.15	22.15	1.42%	4,107,487
Dec 18, 2025	21.54	21.89	21.44	21.84	21.84	1.16%	2,016,840
Dec 17, 2025	21.48	21.73	21.42	21.59	21.59	0.79%	2,558,476
Dec 16, 2025	21.14	21.65	21.09	21.42	21.42	1.52%	2,328,505
Dec 15, 2025	20.89	21.22	20.79	21.10	21.10	1.59%	1,379,645
Dec 12, 2025	21.17	21.23	20.77	20.77	20.77	-1.33%	1,454,284
Dec 11, 2025	20.91	21.15	20.78	21.05	21.05	0.81%	1,374,646
Dec 10, 2025	20.50	20.96	20.39	20.88	20.88	1.36%	2,128,779
Dec 9, 2025	20.75	20.80	20.55	20.60	20.60	0.73%	1,334,327
Dec 8, 2025	20.44	20.59	20.34	20.45	20.45	0.25%	1,248,492
Dec 5, 2025	20.85	20.85	20.40	20.40	20.40	-1.50%	1,084,724
Dec 4, 2025	20.72	20.72	20.37	20.71	20.71	0.78%	1,264,002
Dec 3, 2025	20.73	20.74	20.46	20.55	20.55	-0.87%	1,486,712
Dec 2, 2025	20.90	20.99	20.70	20.73	20.73	-0.58%	1,463,096
Dec 1, 2025	21.11	21.18	20.66	20.85	20.85	-1.42%	1,295,305
Nov 28, 2025	21.13	21.28	21.04	21.15	21.15	0.28%	1,039,805
Nov 27, 2025	21.00	21.19	20.98	21.09	21.09	0.43%	898,372