FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	21.48	21.53	21.34	21.49	-	0.05%	599,253
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
Feb 27, 2026	20.39	20.40	19.96	19.99	19.99	-1.77%	3,380,135
Feb 26, 2026	20.46	20.46	20.22	20.35	20.35	-0.68%	1,832,878
Feb 25, 2026	20.00	20.60	19.92	20.49	20.49	3.93%	4,024,165
Feb 24, 2026	19.70	19.74	19.34	19.72	19.72	-0.18%	2,664,742
Feb 23, 2026	19.98	20.22	19.73	19.75	19.75	-1.13%	3,162,148
Feb 20, 2026	19.70	19.98	19.67	19.98	19.98	1.84%	2,247,152
Feb 19, 2026	20.00	20.09	19.61	19.62	19.62	-1.41%	2,502,096
Feb 18, 2026	19.62	20.01	19.42	19.90	19.90	1.90%	3,796,863
Feb 17, 2026	19.34	19.53	19.11	19.53	19.53	2.09%	2,960,905
Feb 16, 2026	19.50	19.65	19.13	19.13	19.13	-1.19%	2,431,936
Feb 13, 2026	19.64	19.68	19.03	19.36	19.36	-1.63%	5,159,094
Feb 12, 2026	20.17	20.64	19.56	19.68	19.68	-2.16%	6,654,732
Feb 11, 2026	22.01	22.07	20.00	20.11	20.11	-9.05%	11,783,700
Feb 10, 2026	22.55	22.56	22.11	22.11	22.11	-1.73%	2,248,797
Feb 9, 2026	22.42	22.51	21.98	22.50	22.50	0.36%	1,687,303
Feb 6, 2026	21.60	22.67	21.58	22.42	22.42	2.05%	2,650,160
Feb 5, 2026	22.50	22.70	21.97	21.97	21.97	-2.31%	2,369,894
Feb 4, 2026	22.87	23.02	22.46	22.49	22.49	-1.27%	2,851,940
Feb 3, 2026	22.90	23.04	22.75	22.78	22.78	0.49%	1,723,594