Finexity AG (FRA:FXT)
Germany · Delayed Price · Currency is EUR 36.60
0.00 (0.00%)
At close: Aug 26, 2026
Finexity AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 37.20 | 37.20 | 36.60 | 36.60 | 36.60 | - | - |
| Aug 24, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 5.17% | - |
| Aug 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -5.95% | - |
| Aug 20, 2026 | 35.00 | 37.00 | 34.80 | 37.00 | 37.00 | 5.11% | 1 |
| Aug 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Aug 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Aug 17, 2026 | 32.80 | 35.00 | 32.80 | 35.00 | 35.00 | 6.71% | - |
| Aug 14, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Aug 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Aug 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Aug 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Aug 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Aug 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 12 |
| Aug 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Aug 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Aug 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Aug 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jul 31, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jul 30, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jul 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Jul 28, 2026 | 36.60 | 36.60 | 35.60 | 35.60 | 35.60 | -2.73% | 26 |
| Jul 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | 74 |
| Jul 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Jul 22, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | -0.54% | 30 |
| Jul 21, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jul 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Jul 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Jul 14, 2026 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Jul 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Jul 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.45% | - |
| Jul 9, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Jul 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 7, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 3.55% | - |
| Jul 6, 2026 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | -1.17% | - |
| Jul 3, 2026 | 33.60 | 34.20 | 31.80 | 34.20 | 34.20 | -2.29% | 5 |
| Jul 2, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Jul 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Jun 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Jun 29, 2026 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 26, 2026 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Jun 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jun 24, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.67% | - |
| Jun 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Jun 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 50 |
| Jun 19, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | -0.54% | - |
| Jun 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jun 16, 2026 | 35.40 | 36.80 | 35.40 | 36.80 | 36.80 | 2.22% | - |
| Jun 15, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -5.76% | - |