FinecoBank Banca Fineco S.p.A. (FRA:ZS3)
Germany · Delayed Price · Currency is EUR 19.70
-0.19 (-0.96%)
At close: Feb 20, 2026
FinecoBank Banca Fineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.96% | - |
| Feb 19, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.25% | - |
| Feb 18, 2026 | 19.39 | 19.94 | 19.39 | 19.94 | 19.94 | 3.16% | 6 |
| Feb 17, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -1.28% | - |
| Feb 16, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.05% | - |
| Feb 13, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -4.05% | - |
| Feb 12, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -7.32% | - |
| Feb 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.43% | - |
| Feb 10, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.22% | - |
| Feb 9, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.36% | - |
| Feb 6, 2026 | 21.82 | 22.29 | 21.82 | 22.29 | 22.29 | -0.09% | 58 |
| Feb 5, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.54% | - |
| Feb 4, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.13% | - |
| Feb 3, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 3.42% | - |
| Feb 2, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.48% | - |
| Jan 30, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.40% | - |
| Jan 29, 2026 | 22.23 | 22.36 | 22.23 | 22.36 | 22.36 | 1.64% | 10,000 |
| Jan 28, 2026 | 22.02 | 22.02 | 22.00 | 22.00 | 22.00 | -1.21% | 43 |
| Jan 27, 2026 | 22.04 | 22.27 | 21.99 | 22.27 | 22.27 | 2.30% | 374 |
| Jan 26, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.54% | - |
| Jan 23, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.09% | - |
| Jan 22, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - | - |
| Jan 21, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.81% | - |
| Jan 20, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.45% | - |
| Jan 19, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.40% | - |
| Jan 16, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.98% | - |
| Jan 15, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.67% | - |
| Jan 14, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.53% | - |
| Jan 13, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.45% | - |
| Jan 12, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.67% | - |
| Jan 9, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.88% | 360 |
| Jan 8, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.24% | - |
| Jan 7, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.57% | - |
| Jan 6, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.18% | - |
| Jan 5, 2026 | 22.63 | 22.70 | 22.63 | 22.70 | 22.70 | 2.62% | 83 |
| Jan 2, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.68% | - |
| Dec 30, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.36% | - |
| Dec 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.68% | - |
| Dec 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | 45 |
| Dec 22, 2025 | 22.04 | 22.04 | 22.00 | 22.00 | 22.00 | 1.57% | 47 |
| Dec 19, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.17% | - |
| Dec 18, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.42% | - |
| Dec 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 2.55% | - |
| Dec 16, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.34% | - |
| Dec 15, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.47% | - |
| Dec 12, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.59% | - |
| Dec 11, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.42% | - |
| Dec 10, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.34% | - |
| Dec 9, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.25% | - |
| Dec 8, 2025 | 20.23 | 20.39 | 20.23 | 20.39 | 20.39 | -1.64% | 345 |