FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	19.55	19.90	19.53	19.86	19.86	3.25%	1,706,456
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	-	1,146,338
Oct 24, 2025	19.15	19.22	18.93	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	18.86	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	0.96%	1,409,310
Oct 17, 2025	18.70	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	0.11%	2,259,464
Oct 14, 2025	18.20	18.87	18.15	18.76	18.76	2.18%	2,306,108
Oct 13, 2025	18.29	18.43	18.27	18.36	18.36	0.82%	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	-1.29%	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	1.26%	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	18.43	18.20	18.32	18.32	-0.49%	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	18.43	18.50	18.50	-0.27%	930,423
Sep 26, 2025	18.28	18.61	18.28	18.55	18.55	1.81%	1,335,730
Sep 25, 2025	18.23	18.30	18.11	18.22	18.22	-0.65%	1,081,908
Sep 24, 2025	18.50	18.51	18.22	18.34	18.34	-1.08%	1,080,098
Sep 23, 2025	18.61	18.74	18.50	18.54	18.54	-0.05%	1,234,988
Sep 22, 2025	18.84	18.84	18.45	18.55	18.55	-1.70%	1,385,376
Sep 19, 2025	18.63	19.06	18.63	18.87	18.87	0.91%	3,167,347
Sep 18, 2025	18.48	18.76	18.41	18.70	18.70	1.91%	1,669,368
Sep 17, 2025	18.63	18.66	18.20	18.35	18.35	-1.24%	1,573,975
Sep 16, 2025	18.90	18.93	18.58	18.58	18.58	-1.95%	1,501,327
Sep 15, 2025	19.00	19.07	18.91	18.95	18.95	0.26%	1,212,268
Sep 12, 2025	18.89	18.97	18.74	18.90	18.90	0.05%	1,017,774
Sep 11, 2025	18.60	18.89	18.54	18.89	18.89	1.67%	1,424,829
Sep 10, 2025	18.65	18.82	18.58	18.58	18.58	-0.16%	1,067,432
Sep 9, 2025	18.52	18.63	18.40	18.61	18.61	0.54%	1,037,000
Sep 8, 2025	18.56	18.59	18.43	18.51	18.51	0.16%	1,011,495
Sep 5, 2025	18.68	18.74	18.45	18.48	18.48	-0.70%	915,100
Sep 4, 2025	18.30	18.63	18.30	18.61	18.61	1.47%	876,947
Sep 3, 2025	18.16	18.36	17.98	18.34	18.34	0.82%	1,176,474
Sep 2, 2025	18.77	18.78	18.16	18.19	18.19	-3.09%	1,886,289
Sep 1, 2025	18.73	18.85	18.68	18.77	18.77	0.11%	739,797
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