FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	21.22	21.25	21.06	21.09	21.09	-0.42%	150,209
Oct 13, 2026	21.42	21.47	21.00	21.18	21.18	-0.56%	1,608,847
Oct 12, 2026	21.44	21.58	21.24	21.30	21.30	-0.09%	1,094,839
Oct 9, 2026	21.23	21.46	21.15	21.32	21.32	1.43%	1,675,541
Oct 8, 2026	21.00	21.38	20.92	21.02	21.02	-1.04%	2,022,058
Oct 7, 2026	21.60	21.81	21.00	21.24	21.24	-2.48%	1,873,958
Oct 6, 2026	21.84	22.03	21.60	21.78	21.78	0.93%	1,913,321
Oct 5, 2026	21.66	21.82	21.38	21.58	21.58	-0.69%	2,294,692
Oct 2, 2026	21.30	21.73	21.04	21.73	21.73	2.21%	3,311,115
Oct 1, 2026	21.82	21.97	21.26	21.26	21.26	-3.93%	2,440,723
Sep 30, 2026	22.21	22.54	22.09	22.13	22.13	0.59%	2,303,421
Sep 29, 2026	21.68	22.13	21.68	22.00	22.00	1.52%	2,396,459
Sep 28, 2026	21.94	22.04	21.54	21.67	21.67	-0.87%	3,043,073
Sep 25, 2026	22.09	22.39	21.81	21.86	21.86	-0.18%	2,647,983
Sep 24, 2026	22.29	22.41	21.90	21.90	21.90	-2.45%	1,619,748
Sep 23, 2026	22.51	22.64	22.16	22.45	22.45	-	2,173,568
Sep 22, 2026	23.31	23.61	22.45	22.45	22.45	-3.69%	2,855,254
Sep 21, 2026	22.99	23.40	22.91	23.31	23.31	2.28%	1,298,170
Sep 18, 2026	23.12	23.14	22.72	22.79	22.79	-1.17%	2,761,672
Sep 17, 2026	22.95	23.15	22.88	23.06	23.06	0.48%	1,009,333
Sep 16, 2026	22.97	23.09	22.76	22.95	22.95	0.35%	1,183,409
Sep 15, 2026	22.54	22.87	22.13	22.87	22.87	0.57%	1,463,604
Sep 14, 2026	23.11	23.27	22.65	22.74	22.74	-2.24%	1,467,149
Sep 11, 2026	22.96	23.44	22.96	23.26	23.26	1.53%	765,621
Sep 10, 2026	23.13	23.49	22.85	22.91	22.91	-0.69%	1,165,960
Sep 9, 2026	23.02	23.09	22.67	23.07	23.07	-0.60%	1,589,868
Sep 8, 2026	23.15	23.27	22.91	23.21	23.21	-0.39%	1,235,682
Sep 7, 2026	23.37	23.43	23.02	23.30	23.30	-0.30%	860,690
Sep 4, 2026	23.40	23.43	23.09	23.37	23.37	-0.21%	914,837
Sep 3, 2026	23.18	23.58	23.09	23.42	23.42	1.39%	1,338,818
Sep 2, 2026	23.51	23.65	23.05	23.10	23.10	-1.99%	1,245,954
Sep 1, 2026	23.63	23.71	23.38	23.57	23.57	-0.63%	1,319,269
Aug 31, 2026	23.80	23.97	23.71	23.72	23.72	-0.17%	1,285,670
Aug 28, 2026	23.76	23.82	23.57	23.76	23.76	0.89%	835,676
Aug 27, 2026	23.85	23.87	23.52	23.55	23.55	-1.17%	885,762
Aug 26, 2026	23.96	24.06	23.75	23.83	23.83	-0.08%	1,035,895
Aug 25, 2026	23.82	24.04	23.78	23.85	23.85	0.38%	850,938
Aug 24, 2026	23.57	23.80	23.52	23.76	23.76	0.55%	739,945
Aug 21, 2026	23.51	23.76	23.36	23.63	23.63	0.94%	1,061,267
Aug 20, 2026	23.46	23.62	23.39	23.41	23.41	-0.55%	890,212
Aug 19, 2026	23.88	23.90	23.39	23.54	23.54	-1.13%	1,511,096
Aug 18, 2026	24.50	24.55	23.81	23.81	23.81	-3.13%	1,721,374
Aug 17, 2026	24.08	24.81	24.04	24.58	24.58	2.08%	1,475,401
Aug 14, 2026	24.34	24.35	23.95	24.08	24.08	-0.62%	1,342,490
Aug 13, 2026	24.63	24.72	24.18	24.23	24.23	-0.90%	1,320,377
Aug 12, 2026	24.60	24.62	24.28	24.45	24.45	-0.61%	1,565,702
Aug 11, 2026	24.40	24.80	24.39	24.60	24.60	0.57%	945,595
Aug 10, 2026	24.50	24.54	24.32	24.46	24.46	0.08%	851,815
Aug 7, 2026	24.80	24.80	24.44	24.44	24.44	-0.93%	1,252,196
Aug 6, 2026	24.75	25.05	24.67	24.67	24.67	-0.12%	1,591,233