FinVolution Group (FRA:PP3)
Germany · Delayed Price · Currency is EUR 4.300
-0.100 (-2.27%)
At close: Jan 8, 2026
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Jan 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Jan 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Jan 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Jan 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jan 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Dec 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.02% | - |
| Dec 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.67% | - |
| Dec 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Dec 22, 2025 | 4.32 | 4.38 | 4.32 | 4.34 | 4.34 | - | 6,764 |
| Dec 19, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Dec 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Dec 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Dec 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.74% | - |
| Dec 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Dec 12, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Dec 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Dec 10, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.57% | - |
| Dec 9, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | 3,174 |
| Dec 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31% | - |
| Dec 5, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Dec 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Dec 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.19% | - |
| Dec 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.37% | - |
| Dec 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Nov 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.07% | - |
| Nov 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.74% | - |
| Nov 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.98% | - |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Nov 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -11.06% | - |
| Nov 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -9.60% | - |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Nov 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Nov 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Nov 13, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 600 |
| Nov 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Nov 6, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Nov 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 9.11% | - |
| Oct 31, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | 125 |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | - |
| Oct 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -6.42% | - |
| Oct 28, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -9.40% | 7,000 |
| Oct 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |