FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	21.49	21.53	21.10	21.34	-	-0.61%	1,080,130
May 12, 2026	21.52	21.77	21.37	21.47	21.47	-2.05%	2,068,414
May 11, 2026	21.70	22.01	21.60	21.92	21.92	1.58%	2,001,094
May 8, 2026	21.51	21.70	21.30	21.58	21.58	0.33%	1,599,764
May 7, 2026	22.16	22.16	21.26	21.51	21.51	-1.78%	3,986,864
May 6, 2026	21.43	22.03	21.33	21.90	21.90	4.04%	2,831,371
May 5, 2026	20.80	21.19	20.68	21.05	21.05	1.35%	2,464,824
May 4, 2026	21.22	21.22	20.61	20.77	20.77	-1.47%	1,508,065
Apr 30, 2026	20.87	21.08	20.67	21.08	21.08	-0.19%	1,885,320
Apr 29, 2026	21.18	21.28	21.01	21.12	21.12	-0.61%	1,232,523
Apr 28, 2026	21.16	21.42	21.10	21.25	21.25	0.05%	1,266,494
Apr 27, 2026	21.00	21.28	20.83	21.24	21.24	1.43%	1,220,500
Apr 24, 2026	21.21	21.30	20.94	20.94	20.94	-2.70%	2,363,974
Apr 23, 2026	21.50	21.65	21.28	21.52	21.52	-1.15%	1,398,058
Apr 22, 2026	21.90	21.93	21.56	21.77	21.77	-0.09%	1,440,002
Apr 21, 2026	22.04	22.10	21.72	21.79	21.79	-1.13%	1,822,886
Apr 20, 2026	22.14	22.31	21.95	22.04	22.04	-1.74%	1,807,225
Apr 17, 2026	21.87	22.53	21.73	22.43	22.43	3.89%	3,809,784
Apr 16, 2026	21.67	21.85	21.55	21.59	21.59	-0.28%	2,417,772
Apr 15, 2026	21.48	21.72	21.34	21.65	21.65	0.79%	2,750,210
Apr 14, 2026	21.20	21.48	21.00	21.48	21.48	2.53%	2,772,716
Apr 13, 2026	20.50	21.12	20.25	20.95	20.95	0.87%	2,285,743
Apr 10, 2026	20.80	20.90	20.57	20.77	20.77	0.10%	1,840,096
Apr 9, 2026	20.55	20.75	20.50	20.75	20.75	0.44%	2,362,910
Apr 8, 2026	20.21	20.91	20.06	20.66	20.66	6.47%	5,585,015
Apr 7, 2026	19.53	19.69	19.26	19.41	19.41	0.13%	1,694,058
Apr 2, 2026	19.23	19.48	19.09	19.38	19.38	-1.05%	1,453,422
Apr 1, 2026	19.39	19.59	19.26	19.59	19.59	3.43%	3,016,782
Mar 31, 2026	18.78	19.15	18.71	18.94	18.94	0.83%	2,275,794
Mar 30, 2026	18.56	18.88	18.54	18.78	18.78	0.75%	1,653,636
Mar 27, 2026	18.81	18.94	18.60	18.64	18.64	-0.90%	1,882,438
Mar 26, 2026	18.85	19.06	18.67	18.81	18.81	-1.65%	2,017,160
Mar 25, 2026	18.90	19.28	18.90	19.13	19.13	1.76%	2,738,005
Mar 24, 2026	18.52	18.92	18.47	18.80	18.80	1.48%	2,568,417
Mar 23, 2026	18.05	18.90	17.56	18.52	18.52	1.56%	3,302,295
Mar 20, 2026	18.49	18.86	18.22	18.24	18.24	-0.92%	3,488,299
Mar 19, 2026	19.07	19.12	18.39	18.41	18.41	-3.89%	2,863,868
Mar 18, 2026	19.00	19.39	18.99	19.15	19.15	1.48%	2,113,635
Mar 17, 2026	18.74	19.09	18.60	18.87	18.87	0.61%	1,523,159
Mar 16, 2026	18.69	18.92	18.29	18.76	18.76	0.32%	1,891,065
Mar 13, 2026	19.03	19.24	18.70	18.70	18.70	-2.04%	2,095,560
Mar 12, 2026	19.35	19.35	18.81	19.09	19.09	-1.70%	2,485,503
Mar 11, 2026	19.46	19.77	19.36	19.42	19.42	-0.72%	2,015,243
Mar 10, 2026	19.88	19.97	19.47	19.56	19.56	1.77%	2,881,705
Mar 9, 2026	18.60	19.31	18.41	19.22	19.22	0.50%	3,036,198
Mar 6, 2026	19.39	19.39	18.70	19.12	19.12	-0.13%	3,979,719
Mar 5, 2026	19.25	19.78	19.06	19.15	19.15	-1.64%	3,971,989
Mar 4, 2026	19.64	19.77	19.10	19.47	19.47	0.13%	3,786,018
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