FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	20.81	21.03	20.69	21.00	21.00	0.14%	1,263,639
Nov 25, 2025	20.59	21.09	20.38	20.97	20.97	2.19%	1,737,209
Nov 24, 2025	20.79	20.90	20.52	20.52	20.52	-0.44%	3,251,952
Nov 21, 2025	20.56	20.75	20.42	20.61	20.61	-1.06%	1,284,265
Nov 20, 2025	20.77	20.96	20.68	20.83	20.83	1.07%	1,495,435
Nov 19, 2025	20.67	20.83	20.42	20.61	20.61	-0.29%	1,326,087
Nov 18, 2025	20.75	20.92	20.62	20.67	20.67	-1.81%	1,997,358
Nov 17, 2025	21.33	21.37	20.98	21.05	21.05	-1.31%	1,133,508
Nov 14, 2025	21.47	21.59	21.06	21.33	21.33	-1.34%	1,985,599
Nov 13, 2025	21.67	22.09	21.62	21.62	21.62	0.46%	1,804,014
Nov 12, 2025	21.64	21.72	21.47	21.52	21.52	-0.19%	1,658,698
Nov 11, 2025	21.43	21.65	21.28	21.56	21.56	1.03%	1,964,236
Nov 10, 2025	21.43	21.45	21.07	21.34	21.34	1.28%	2,121,541
Nov 7, 2025	21.32	21.43	20.83	21.07	21.07	-0.52%	2,082,907
Nov 6, 2025	21.14	21.22	20.93	21.18	21.18	0.14%	2,077,790
Nov 5, 2025	20.58	21.15	20.29	21.15	21.15	4.65%	4,373,642
Nov 4, 2025	19.87	20.26	19.73	20.21	20.21	1.05%	2,137,366
Nov 3, 2025	19.81	20.13	19.81	20.00	20.00	0.96%	1,607,971
Oct 31, 2025	19.93	20.01	19.79	19.81	19.81	-0.55%	1,462,176
Oct 30, 2025	20.09	20.09	19.52	19.92	19.92	0.05%	1,795,787
Oct 29, 2025	19.55	20.04	19.53	19.91	19.91	3.54%	3,397,487
Oct 28, 2025	19.24	19.37	19.20	19.23	19.23	0.05%	1,432,916
Oct 27, 2025	19.22	19.29	19.12	19.22	19.22	0.03%	1,146,338
Oct 24, 2025	19.15	19.22	18.94	19.22	19.22	0.84%	1,167,485
Oct 23, 2025	19.00	19.15	18.97	19.06	19.06	0.21%	1,116,397
Oct 22, 2025	18.87	19.13	18.77	19.02	19.02	0.53%	1,236,334
Oct 21, 2025	18.86	18.99	18.84	18.92	18.92	0.42%	1,110,327
Oct 20, 2025	18.85	19.15	18.82	18.84	18.84	0.94%	1,409,310
Oct 17, 2025	18.71	18.93	18.48	18.66	18.66	-1.94%	2,520,286
Oct 16, 2025	18.82	19.04	18.75	19.03	19.03	1.33%	1,895,438
Oct 15, 2025	18.90	18.95	18.65	18.78	18.78	0.13%	2,259,464
Oct 14, 2025	18.20	18.87	18.15	18.76	18.76	2.12%	2,306,108
Oct 13, 2025	18.29	18.43	18.27	18.37	18.37	0.85%	848,562
Oct 10, 2025	18.45	18.63	18.21	18.21	18.21	-1.19%	1,158,608
Oct 9, 2025	18.70	18.72	18.39	18.43	18.43	-1.26%	1,244,811
Oct 8, 2025	18.54	18.86	18.51	18.67	18.67	0.86%	1,541,672
Oct 7, 2025	18.22	18.90	18.17	18.51	18.51	1.23%	2,218,532
Oct 6, 2025	18.29	18.39	18.14	18.28	18.28	-0.44%	1,313,093
Oct 3, 2025	18.36	18.49	18.26	18.36	18.36	0.49%	1,488,573
Oct 2, 2025	18.47	18.47	18.18	18.27	18.27	-0.27%	2,003,759
Oct 1, 2025	18.36	18.44	18.20	18.32	18.32	-0.46%	1,993,643
Sep 30, 2025	18.49	18.52	18.30	18.41	18.41	-0.49%	2,307,348
Sep 29, 2025	18.59	18.63	18.44	18.50	18.50	-0.27%	930,423