Finexity AG (ETR:FXT)
Germany · Delayed Price · Currency is EUR 37.80
-0.20 (-0.53%)
Last updated: May 25, 2026, 9:15 AM CET
Finexity AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| May 22, 2026 | 38.20 | 38.40 | 37.20 | 38.00 | 38.00 | 0.53% | 195 |
| May 21, 2026 | 38.60 | 38.60 | 37.60 | 37.80 | 37.80 | 2.16% | 141 |
| May 20, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -1.60% | 154 |
| May 19, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | 2.73% | 102 |
| May 18, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | - | 62 |
| May 15, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -2.66% | 116 |
| May 14, 2026 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -1.05% | 2 |
| May 13, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -4.04% | 336 |
| May 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| May 11, 2026 | 41.40 | 41.40 | 39.80 | 39.80 | 39.80 | -3.86% | 177 |
| May 8, 2026 | 41.20 | 41.40 | 40.00 | 41.40 | 41.40 | 3.91% | 162 |
| May 7, 2026 | 42.20 | 42.20 | 40.20 | 40.60 | 39.84 | -2.40% | 1,026 |
| May 6, 2026 | 41.80 | 41.80 | 39.60 | 41.60 | 40.82 | 0.97% | 535 |
| May 5, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 40.43 | -1.90% | 115 |
| May 4, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.22 | -0.47% | - |
| Apr 30, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.41 | -1.40% | 117 |
| Apr 29, 2026 | 43.40 | 43.40 | 42.80 | 42.80 | 42.00 | - | 11 |
| Apr 28, 2026 | 43.40 | 43.40 | 42.80 | 42.80 | 42.00 | - | 5 |
| Apr 27, 2026 | 43.40 | 43.40 | 42.80 | 42.80 | 42.00 | -0.47% | 20 |
| Apr 24, 2026 | 44.60 | 44.60 | 42.40 | 43.00 | 42.20 | -4.87% | 403 |
| Apr 23, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.36 | - | - |
| Apr 22, 2026 | 45.80 | 45.80 | 45.20 | 45.20 | 44.36 | - | 5 |
| Apr 21, 2026 | 46.00 | 46.00 | 45.20 | 45.20 | 44.36 | -0.44% | 222 |
| Apr 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.55 | - | - |
| Apr 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.55 | - | - |
| Apr 16, 2026 | 46.40 | 46.60 | 45.40 | 45.40 | 44.55 | -2.16% | 152 |
| Apr 15, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.54 | 0.43% | - |
| Apr 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.34 | -0.43% | - |
| Apr 13, 2026 | 46.80 | 46.80 | 46.40 | 46.40 | 45.54 | -1.28% | 107 |
| Apr 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.12 | - | - |
| Apr 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.12 | - | - |
| Apr 8, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 46.12 | -0.42% | 15 |
| Apr 7, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.32 | 0.21% | - |
| Apr 2, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.22 | -0.42% | - |
| Apr 1, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 46.42 | - | - |
| Mar 31, 2026 | 48.00 | 48.00 | 47.30 | 47.30 | 46.42 | -0.21% | 108 |
| Mar 30, 2026 | 47.00 | 48.00 | 47.00 | 47.40 | 46.52 | 2.16% | 1,287 |
| Mar 27, 2026 | 47.00 | 47.00 | 46.40 | 46.40 | 45.54 | - | 15 |
| Mar 26, 2026 | 47.00 | 47.00 | 46.40 | 46.40 | 45.54 | 0.65% | 10 |
| Mar 25, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 45.24 | - | - |
| Mar 24, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 45.24 | - | - |
| Mar 23, 2026 | 46.00 | 47.00 | 46.00 | 46.10 | 45.24 | -4.36% | 154 |
| Mar 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.30 | - | 5 |
| Mar 19, 2026 | 46.00 | 48.20 | 42.00 | 48.20 | 47.30 | 5.93% | 430 |
| Mar 18, 2026 | 48.00 | 48.00 | 45.50 | 45.50 | 44.65 | -4.21% | 152 |
| Mar 17, 2026 | 49.00 | 49.00 | 47.00 | 47.50 | 46.61 | -1.45% | 602 |
| Mar 16, 2026 | 50.00 | 50.00 | 48.00 | 48.20 | 47.30 | -4.74% | 1,401 |
| Mar 13, 2026 | 46.00 | 50.80 | 45.20 | 50.60 | 49.66 | 8.35% | 1,808 |
| Mar 12, 2026 | 43.50 | 46.70 | 43.00 | 46.70 | 45.83 | 8.86% | 402 |