FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	20.50	21.12	20.25	20.95	20.17	0.87%	2,285,743
Apr 10, 2026	20.80	20.90	20.57	20.77	20.00	0.10%	1,840,096
Apr 9, 2026	20.55	20.75	20.50	20.75	19.98	0.44%	2,362,910
Apr 8, 2026	20.21	20.91	20.06	20.66	19.90	6.47%	5,585,015
Apr 7, 2026	19.53	19.69	19.26	19.41	18.69	0.13%	1,694,058
Apr 2, 2026	19.23	19.48	19.09	19.38	18.66	-1.05%	1,453,422
Apr 1, 2026	19.39	19.59	19.26	19.59	18.86	3.43%	3,016,782
Mar 31, 2026	18.78	19.15	18.71	18.94	18.23	0.83%	2,275,794
Mar 30, 2026	18.56	18.88	18.54	18.78	18.08	0.75%	1,653,636
Mar 27, 2026	18.81	18.94	18.60	18.64	17.95	-0.90%	1,882,438
Mar 26, 2026	18.85	19.06	18.67	18.81	18.11	-1.65%	2,017,160
Mar 25, 2026	18.90	19.28	18.90	19.13	18.42	1.76%	2,738,005
Mar 24, 2026	18.52	18.92	18.47	18.80	18.10	1.48%	2,568,417
Mar 23, 2026	18.05	18.90	17.56	18.52	17.83	1.56%	3,302,295
Mar 20, 2026	18.49	18.86	18.22	18.24	17.56	-0.92%	3,488,299