FinecoBank Banca Fineco S.p.A. (FRA:ZS3)
Germany · Delayed Price · Currency is EUR 22.27
+0.50 (2.30%)
At close: Jan 27, 2026
FinecoBank Banca Fineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 20.60 | 20.73 | 20.60 | 20.73 | 20.73 | 0.19% | 30 |
| Dec 4, 2025 | 20.55 | 20.69 | 20.55 | 20.69 | 20.69 | -0.62% | 300 |
| Dec 3, 2025 | 20.63 | 20.82 | 20.63 | 20.82 | 20.82 | 0.48% | 6,418 |
| Dec 2, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.81% | - |
| Dec 1, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.24% | - |
| Nov 28, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.38% | - |
| Nov 27, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.52% | - |
| Nov 26, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 2.49% | - |
| Nov 25, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.02% | - |
| Nov 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.03% | - |
| Nov 21, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.92% | - |
| Nov 20, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.68% | - |
| Nov 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.29% | - |
| Nov 18, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -2.79% | - |
| Nov 17, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.44% | - |