Finexity AG (FRA:FXT)
Germany · Delayed Price · Currency is EUR 35.80
-0.80 (-2.19%)
At close: Jun 26, 2026
Finexity AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 7, 2026 | 39.60 | 42.20 | 39.60 | 40.80 | 40.04 | 0.99% | 100 |
| May 6, 2026 | 39.20 | 40.60 | 39.20 | 40.40 | 39.65 | -0.49% | - |
| May 5, 2026 | 40.00 | 41.60 | 40.00 | 40.60 | 39.84 | -2.40% | - |
| May 4, 2026 | 40.00 | 42.20 | 40.00 | 41.60 | 40.82 | - | 15 |
| Apr 30, 2026 | 42.20 | 42.20 | 41.60 | 41.60 | 40.82 | -1.42% | 100 |
| Apr 29, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.41 | - | - |
| Apr 28, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.41 | - | - |
| Apr 27, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.41 | -1.40% | - |
| Apr 24, 2026 | 44.60 | 44.60 | 42.80 | 42.80 | 42.00 | -4.04% | 200 |
| Apr 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.77 | - | - |
| Apr 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.77 | -1.33% | - |
| Apr 21, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.36 | 0.89% | - |
| Apr 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.97 | - | - |
| Apr 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.97 | -2.61% | - |