Skip to main content
logo
FinecoBank Banca Fineco S.p.A. (BIT:FBK)
Italy flag Italy · Delayed Price · Currency is EUR
23.36
+0.26 (1.13%)
Sep 3, 2026, 5:14 PM CET

FinecoBank Banca Fineco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202623.5123.6523.0523.1023.10-1.99%1,245,954
Sep 1, 202623.6323.7123.3823.5723.57-0.63%1,319,269
Aug 31, 202623.8023.9723.7123.7223.72-0.17%1,285,670
Aug 28, 202623.7623.8223.5723.7623.760.89%835,676
Aug 27, 202623.8523.8723.5223.5523.55-1.17%885,762
Aug 26, 202623.9624.0623.7523.8323.83-0.08%1,035,895
Aug 25, 202623.8224.0423.7823.8523.850.38%850,938
Aug 24, 202623.5723.8023.5223.7623.760.55%739,945
Aug 21, 202623.5123.7623.3623.6323.630.94%1,061,267
Aug 20, 202623.4623.6223.3923.4123.41-0.55%890,212
Aug 19, 202623.8823.9023.3923.5423.54-1.13%1,511,096
Aug 18, 202624.5024.5523.8123.8123.81-3.13%1,721,374
Aug 17, 202624.0824.8124.0424.5824.582.08%1,475,401
Aug 14, 202624.3424.3523.9524.0824.08-0.62%1,342,490
Aug 13, 202624.6324.7224.1824.2324.23-0.90%1,320,377
Aug 12, 202624.6024.6224.2824.4524.45-0.61%1,565,702
Aug 11, 202624.4024.8024.3924.6024.600.57%945,595
Aug 10, 202624.5024.5424.3224.4624.460.08%851,815
Aug 7, 202624.8024.8024.4424.4424.44-0.93%1,252,196
Aug 6, 202624.7525.0524.6724.6724.67-0.12%1,591,233
Aug 5, 202624.5024.7924.4324.7024.700.86%1,400,764
Aug 4, 202624.2924.6624.2024.4924.491.45%1,821,397
Aug 3, 202623.9024.2123.8624.1424.141.90%1,693,965
Jul 31, 202623.7023.9023.4523.6923.690.17%1,650,988
Jul 30, 202623.5023.7123.0523.6523.651.28%2,079,920
Jul 29, 202623.5323.6723.1223.3523.35-0.98%1,841,162
Jul 28, 202623.9523.9523.4823.5823.58-1.05%1,525,645
Jul 27, 202623.9523.9823.5823.8323.830.38%1,375,704
Jul 24, 202623.6123.9023.4823.7423.740.94%1,373,732
Jul 23, 202623.9123.9123.4223.5223.52-1.42%1,590,079
Jul 22, 202623.4323.9123.3623.8623.861.75%2,114,173
Jul 21, 202622.8823.4522.8823.4523.451.96%1,388,878
Jul 20, 202622.8423.2422.7923.0023.000.44%1,178,563
Jul 17, 202623.0823.1922.6122.9022.90-1.89%2,359,722
Jul 16, 202623.3823.3823.1723.3423.340.09%1,015,551
Jul 15, 202623.4023.4223.0923.3223.32-0.21%1,567,160
Jul 14, 202623.2823.3722.7423.3723.370.47%1,677,689
Jul 13, 202623.3023.4623.1123.2623.261.79%2,967,980
Jul 10, 202622.6122.9922.6022.8522.851.02%1,308,900
Jul 9, 202622.5022.6722.3522.6222.621.43%1,213,123
Jul 8, 202622.6122.6422.0122.3022.30-1.93%1,865,809
Jul 7, 202622.9323.0422.7322.7422.74-0.66%1,621,308
Jul 6, 202622.6922.9722.6822.8922.891.19%1,291,611
Jul 3, 202622.5422.7322.4922.6222.620.62%1,268,365
Jul 2, 202621.9822.4921.9022.4822.482.14%1,807,637
Jul 1, 202621.8522.1421.7322.0122.010.27%1,275,275
Jun 30, 202621.5321.9521.4521.9521.951.86%1,770,753
Jun 29, 202621.8321.8921.5521.5521.55-0.83%1,564,398
Jun 26, 202622.1022.1221.7121.7321.73-2.29%1,977,053
Jun 25, 202622.4722.4922.1122.2422.24-1.02%2,496,917