FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	22.78	22.89	22.43	22.77	-	-0.96%	897,053
Jun 22, 2026	22.94	23.21	22.83	22.99	22.99	-	1,998,604
Jun 19, 2026	22.94	23.10	22.81	22.99	22.99	-0.13%	4,259,050
Jun 18, 2026	22.98	23.03	22.79	23.02	23.02	0.22%	2,061,528
Jun 17, 2026	22.57	22.97	22.57	22.97	22.97	1.55%	2,699,883
Jun 16, 2026	22.37	22.67	22.36	22.62	22.62	1.75%	2,086,574
Jun 15, 2026	22.35	22.46	22.15	22.23	22.23	1.37%	1,422,983
Jun 12, 2026	21.67	22.15	21.62	21.93	21.93	3.01%	2,956,692
Jun 11, 2026	21.29	21.47	21.14	21.29	21.29	0.71%	1,385,588
Jun 10, 2026	21.50	21.51	20.96	21.14	21.14	-1.40%	1,902,072
Jun 9, 2026	21.19	21.93	21.13	21.44	21.44	1.47%	2,805,199
Jun 8, 2026	20.80	21.52	20.65	21.13	21.13	0.91%	2,066,004
Jun 5, 2026	21.00	21.25	20.90	20.94	20.94	0.19%	1,794,621
Jun 4, 2026	20.42	20.90	20.41	20.90	20.90	2.35%	1,576,883
Jun 3, 2026	20.51	20.65	20.41	20.42	20.42	-0.78%	1,482,706
Jun 2, 2026	20.86	20.86	20.58	20.58	20.58	-0.53%	1,254,924
Jun 1, 2026	20.97	21.02	20.52	20.69	20.69	-1.29%	1,894,720
May 29, 2026	20.66	21.14	20.66	20.96	20.96	1.75%	8,027,004
May 28, 2026	21.01	21.06	20.41	20.60	20.60	-2.74%	3,009,430
May 27, 2026	21.10	21.44	21.06	21.18	21.18	0.62%	2,359,810
May 26, 2026	21.16	21.28	21.00	21.05	21.05	-0.38%	1,458,436
May 25, 2026	21.24	21.29	21.01	21.13	21.13	0.76%	1,295,162
May 22, 2026	21.09	21.09	20.75	20.97	20.97	0.62%	2,126,012
May 21, 2026	20.95	21.08	20.65	20.84	20.84	-1.33%	2,320,859
May 20, 2026	20.55	21.19	20.18	21.12	21.12	2.38%	2,204,488
May 19, 2026	20.97	21.15	20.63	20.63	20.63	-1.20%	1,599,059
May 18, 2026	20.55	20.94	20.42	20.88	20.88	1.61%	1,602,246
May 15, 2026	21.37	21.41	21.15	21.34	20.55	-1.34%	2,269,031
May 14, 2026	21.63	21.64	21.46	21.63	20.83	0.93%	1,353,298
May 13, 2026	21.49	21.53	21.10	21.43	20.64	-0.19%	1,774,636
May 12, 2026	21.52	21.77	21.37	21.47	20.68	-2.05%	2,068,414
May 11, 2026	21.70	22.01	21.60	21.92	21.11	1.58%	2,001,094
May 8, 2026	21.51	21.70	21.30	21.58	20.78	0.33%	1,599,764
May 7, 2026	22.16	22.16	21.26	21.51	20.71	-1.78%	3,986,864
May 6, 2026	21.43	22.03	21.33	21.90	21.09	4.04%	2,831,371
May 5, 2026	20.80	21.19	20.68	21.05	20.27	1.35%	2,464,824
May 4, 2026	21.22	21.22	20.61	20.77	20.00	-1.47%	1,508,065
Apr 30, 2026	20.87	21.08	20.67	21.08	20.30	-0.19%	1,885,320
Apr 29, 2026	21.18	21.28	21.01	21.12	20.34	-0.61%	1,232,523
Apr 28, 2026	21.16	21.42	21.10	21.25	20.46	0.05%	1,266,494
Apr 27, 2026	21.00	21.28	20.83	21.24	20.45	1.43%	1,220,500
Apr 24, 2026	21.21	21.30	20.94	20.94	20.16	-2.70%	2,363,974
Apr 23, 2026	21.50	21.65	21.28	21.52	20.72	-1.15%	1,398,058
Apr 22, 2026	21.90	21.93	21.56	21.77	20.96	-0.09%	1,440,002
Apr 21, 2026	22.04	22.10	21.72	21.79	20.98	-1.13%	1,822,886
Apr 20, 2026	22.14	22.31	21.95	22.04	21.22	-1.74%	1,807,225
Apr 17, 2026	21.87	22.53	21.73	22.43	21.60	3.89%	3,809,784
Apr 16, 2026	21.67	21.85	21.55	21.59	20.79	-0.28%	2,417,772
Apr 15, 2026	21.48	21.72	21.34	21.65	20.85	0.79%	2,750,210
Apr 14, 2026	21.20	21.48	21.00	21.48	20.68	2.53%	2,772,716