FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	19.79	19.79	18.99	19.44	19.44	-2.99%	3,770,416
Mar 2, 2026	19.37	20.04	19.19	20.04	20.04	0.25%	3,494,516
Feb 27, 2026	20.39	20.40	19.96	19.99	19.99	-1.77%	3,380,135
Feb 26, 2026	20.46	20.46	20.22	20.35	20.35	-0.68%	1,832,878
Feb 25, 2026	20.00	20.60	19.92	20.49	20.49	3.93%	4,024,165
Feb 24, 2026	19.70	19.74	19.34	19.72	19.72	-0.18%	2,664,742
Feb 23, 2026	19.98	20.22	19.73	19.75	19.75	-1.13%	3,162,148
Feb 20, 2026	19.70	19.98	19.67	19.98	19.98	1.84%	2,247,152
Feb 19, 2026	20.00	20.09	19.61	19.62	19.62	-1.41%	2,502,096
Feb 18, 2026	19.62	20.01	19.42	19.90	19.90	1.90%	3,796,863
Feb 17, 2026	19.34	19.53	19.11	19.53	19.53	2.09%	2,960,905
Feb 16, 2026	19.50	19.65	19.13	19.13	19.13	-1.19%	2,431,936
Feb 13, 2026	19.64	19.68	19.03	19.36	19.36	-1.63%	5,159,094
Feb 12, 2026	20.17	20.64	19.56	19.68	19.68	-2.16%	6,654,732
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