Finexity AG (FRA:FXT)
Germany · Delayed Price · Currency is EUR 36.40
0.00 (0.00%)
At close: Jul 16, 2026
Finexity AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jun 11, 2026 | 36.80 | 38.20 | 36.80 | 38.20 | 38.20 | 5.52% | - |
| Jun 10, 2026 | 37.60 | 37.80 | 36.20 | 36.20 | 36.20 | -3.72% | 50 |
| Jun 9, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 1.08% | - |
| Jun 8, 2026 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 1.64% | - |
| Jun 5, 2026 | 35.60 | 36.60 | 35.60 | 36.60 | 36.60 | 2.81% | - |
| Jun 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 3, 2026 | 36.80 | 38.40 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Jun 2, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jun 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| May 29, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| May 28, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| May 27, 2026 | 37.00 | 37.40 | 37.00 | 37.00 | 37.00 | - | - |
| May 26, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| May 25, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| May 22, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| May 21, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| May 20, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | - | - |
| May 19, 2026 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| May 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| May 15, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| May 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| May 13, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | - |
| May 12, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| May 11, 2026 | 40.40 | 40.40 | 39.80 | 39.80 | 39.80 | - | - |
| May 8, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -0.60% | - |