FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	21.23	21.23	21.23	21.23	21.23	0.86%	457
Nov 27, 2025	21.05	21.05	21.05	21.05	21.05	3.24%	877
Nov 25, 2025	20.39	20.39	20.39	20.39	20.39	-1.35%	877
Nov 21, 2025	20.62	20.67	20.62	20.67	20.67	-0.86%	78
Nov 20, 2025	20.85	20.85	20.85	20.85	20.85	-0.90%	457
Nov 17, 2025	21.04	21.04	21.04	21.04	21.04	-1.36%	8
Nov 14, 2025	21.33	21.33	21.33	21.33	21.33	-0.88%	100
Nov 11, 2025	21.43	21.57	21.43	21.52	21.52	1.27%	2,295
Nov 10, 2025	21.25	21.25	21.25	21.25	21.25	1.38%	97
Nov 5, 2025	20.41	21.09	20.38	20.96	20.96	3.81%	8,723
Nov 4, 2025	20.19	20.19	20.19	20.19	20.19	0.55%	922
Nov 3, 2025	20.08	20.08	20.08	20.08	20.08	7.84%	922
Oct 17, 2025	18.62	18.62	18.62	18.62	18.62	-1.92%	150
Oct 16, 2025	18.99	18.99	18.99	18.99	18.99	2.37%	150
Oct 10, 2025	18.55	18.55	18.55	18.55	18.55	-0.24%	377
Oct 9, 2025	18.49	18.59	18.49	18.59	18.59	1.50%	379
Oct 6, 2025	18.32	18.32	18.32	18.32	18.32	-1.74%	500
Sep 10, 2025	18.73	18.73	18.64	18.64	18.64	0.11%	200
Sep 9, 2025	18.62	18.62	18.62	18.62	18.62	-8.20%	-