FinVolution Group (FRA:PP3)
Germany · Delayed Price · Currency is EUR 3.920
-0.060 (-1.51%)
At close: Mar 27, 2026
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Mar 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.21% | - |
| Mar 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -6.96% | - |
| Mar 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Mar 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.62% | - |
| Mar 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.23% | - |
| Mar 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 12.07% | - |
| Mar 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Mar 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.62% | - |
| Mar 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Mar 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Mar 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Mar 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.19% | - |
| Mar 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Mar 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | - |
| Mar 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Mar 4, 2026 | 4.42 | 4.62 | 4.42 | 4.62 | 4.62 | -2.94% | 100 |
| Mar 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.03% | - |
| Mar 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Feb 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Feb 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.72% | - |
| Feb 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.02% | - |
| Feb 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.68% | - |
| Feb 23, 2026 | 4.68 | 4.80 | 4.68 | 4.70 | 4.70 | -0.84% | 4,070 |
| Feb 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Feb 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Feb 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.85% | - |
| Feb 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Feb 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Feb 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Feb 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Feb 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.77% | - |
| Feb 10, 2026 | 4.54 | 4.78 | 4.54 | 4.78 | 4.78 | 9.63% | 500 |
| Feb 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.32% | - |
| Feb 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Feb 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Feb 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.40% | - |
| Feb 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Jan 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Jan 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Jan 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Jan 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| Jan 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Jan 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Jan 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Jan 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jan 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Jan 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.17% | - |