FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	22.37	22.48	22.32	22.41	-	1.72%	175,961
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
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