FinVolution Group (FRA:PP3)
Germany · Delayed Price · Currency is EUR 4.100
+0.180 (4.59%)
Last updated: Apr 24, 2026, 10:03 AM CET
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.94 | 4.10 | 3.94 | 4.10 | - | 4.59% | - |
| Apr 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Apr 22, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 3.59% | 930 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| Apr 20, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 1.51% | 780 |
| Apr 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Apr 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.21% | - |
| Apr 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 3.98 | 2.43% | - |
| Apr 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.88 | 0.49% | - |
| Apr 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.86 | -1.44% | - |
| Apr 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 3.92 | -3.26% | - |
| Apr 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | 2.38% | - |
| Apr 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.96 | -2.33% | - |
| Apr 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | 5.39% | - |
| Apr 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.85 | 0.99% | - |
| Apr 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.81 | 0.50% | - |
| Mar 31, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.79 | 2.03% | - |
| Mar 30, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.71 | 0.51% | - |
| Mar 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.69 | -1.51% | - |
| Mar 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.75 | -2.93% | - |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.86 | -4.21% | - |
| Mar 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.03 | -6.96% | - |
| Mar 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.34 | -2.13% | - |
| Mar 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.43 | -5.62% | - |
| Mar 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.69 | -4.23% | - |
| Mar 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.90 | 12.07% | - |
| Mar 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.37 | 1.31% | - |
| Mar 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.32 | 3.62% | - |
| Mar 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.17 | -1.34% | - |
| Mar 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.22 | - | - |
| Mar 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.22 | - | - |
| Mar 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.22 | 4.19% | - |
| Mar 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | -1.83% | - |
| Mar 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.13 | -3.52% | - |
| Mar 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.28 | -1.73% | - |
| Mar 4, 2026 | 4.42 | 4.62 | 4.42 | 4.62 | 4.35 | -2.94% | 100 |
| Mar 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.49 | 3.03% | - |
| Mar 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.35 | -1.70% | - |
| Feb 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.43 | -0.84% | - |
| Feb 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.47 | 1.72% | - |
| Feb 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.39 | 4.02% | - |
| Feb 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.22 | -4.68% | - |
| Feb 23, 2026 | 4.68 | 4.80 | 4.68 | 4.70 | 4.43 | -0.84% | 4,070 |
| Feb 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.47 | -0.84% | - |
| Feb 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.51 | 0.42% | - |
| Feb 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.49 | 4.85% | - |
| Feb 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.28 | -0.44% | - |
| Feb 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.30 | 1.33% | - |
| Feb 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.24 | -1.75% | - |
| Feb 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.32 | -0.43% | - |