Skip to main content
logo
FinecoBank Banca Fineco S.p.A. (BIT:FBK)
Italy flag Italy · Delayed Price · Currency is EUR
24.60
+0.14 (0.57%)
Aug 11, 2026, 5:35 PM CET

FinecoBank Banca Fineco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 202622.6122.6422.3722.4722.47-1.01%1,941,524
Jun 23, 202622.7822.8922.4322.7022.70-1.26%1,685,013
Jun 22, 202622.9423.2122.8322.9922.99-1,998,604
Jun 19, 202622.9423.1022.8122.9922.99-0.13%4,259,050
Jun 18, 202622.9823.0322.7923.0223.020.22%2,061,528
Jun 17, 202622.5722.9722.5722.9722.971.55%2,699,883
Jun 16, 202622.3722.6722.3622.6222.621.75%2,086,574
Jun 15, 202622.3522.4622.1522.2322.231.37%1,422,983
Jun 12, 202621.6722.1521.6221.9321.933.01%2,956,692
Jun 11, 202621.2921.4721.1421.2921.290.71%1,385,588
Jun 10, 202621.5021.5120.9621.1421.14-1.40%1,902,072
Jun 9, 202621.1921.9321.1321.4421.441.47%2,805,199
Jun 8, 202620.8021.5220.6521.1321.130.91%2,066,004
Jun 5, 202621.0021.2520.9020.9420.940.19%1,794,621
Jun 4, 202620.4220.9020.4120.9020.902.35%1,576,883
Jun 3, 202620.5120.6520.4120.4220.42-0.78%1,482,706