Skip to main content
logo
FinecoBank Banca Fineco S.p.A. (FRA:ZS3)
Germany flag Germany · Delayed Price · Currency is EUR
20.69
-0.30 (-1.43%)
At close: Oct 23, 2026

FRA:ZS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202620.6920.6920.6920.6920.69-1.43%-
Oct 22, 202620.9920.9920.9920.9920.990.57%-
Oct 21, 202620.8720.8720.8720.8720.870.68%-
Oct 20, 202620.7320.7320.7320.7320.73-1.43%-
Oct 19, 202621.0321.0321.0321.0321.03-0.90%-
Oct 16, 202621.2221.2221.2221.2221.220.81%-
Oct 15, 202621.0521.0521.0521.0521.05-0.14%-
Oct 14, 202621.0821.0821.0821.0821.08-1.36%-
Oct 13, 202621.3721.3721.3721.3721.37-0.28%-
Oct 12, 202621.4321.4321.4321.4321.431.81%-
Oct 9, 202621.0521.0521.0521.0521.050.19%-
Oct 8, 202621.0121.0121.0121.0121.01-2.14%-
Oct 7, 202621.4721.4721.4721.4721.47-0.37%-
Oct 6, 202621.5521.5521.5521.5521.55-0.37%-
Oct 5, 202621.6321.6321.6321.6321.632.95%-
Oct 2, 202621.0121.0121.0121.0121.01-3.40%-
Oct 1, 202621.7521.7521.7521.7521.75-2.47%-
Sep 30, 202622.3022.3022.3022.3022.302.48%-
Sep 29, 202621.7621.7621.7621.7621.760.55%-
Sep 28, 202621.6421.6421.6421.6421.64-1.28%-
Sep 25, 202621.9221.9221.9221.9221.92-0.59%-
Sep 24, 202622.1622.1622.0522.0522.05-0.90%3
Sep 23, 202622.3822.3822.2522.2522.25-4.01%13
Sep 22, 202623.1823.1823.1823.1823.181.71%-
Sep 21, 202622.7922.7922.7922.7922.79-0.13%-
Sep 18, 202622.8222.8222.8222.8222.82-0.22%-
Sep 17, 202622.8722.8722.8722.8722.870.40%-
Sep 16, 202622.7822.7822.7822.7822.780.75%-
Sep 15, 202622.6122.6122.6122.6122.61-1.70%-
Sep 14, 202623.0023.0023.0023.0023.000.97%-
Sep 11, 202622.7822.7822.7822.7822.78-0.78%-
Sep 10, 202622.9622.9622.9622.9622.960.09%-
Sep 9, 202622.9422.9422.9422.9422.94-1.21%-
Sep 8, 202623.0823.2223.0823.2223.220.30%1
Sep 7, 202623.1523.1523.1523.1523.15-0.43%-
Sep 4, 202623.3123.3123.2523.2523.251.22%4
Sep 3, 202622.9722.9722.9722.9722.97-1.33%-
Sep 2, 202623.2823.2823.2823.2823.28-1.27%-
Sep 1, 202623.4923.5823.4923.5823.580.21%43
Aug 31, 202623.5323.5323.5323.5323.530.30%-
Aug 28, 202623.4623.4623.4623.4623.46-1.05%-
Aug 27, 202623.7123.7123.7123.7123.71-0.59%-
Aug 26, 202623.6623.8523.6623.8523.850.85%103
Aug 25, 202623.6523.6523.6523.6523.651.03%-
Aug 24, 202623.4123.4123.4123.4123.410.73%-
Aug 21, 202623.2423.2423.2423.2423.24-0.43%-
Aug 20, 202623.3423.3423.3423.3423.34-1.23%-
Aug 19, 202623.6223.6623.5323.6323.63-2.68%27
Aug 18, 202624.2824.2824.2824.2824.28-1.74%-
Aug 17, 202624.3624.7124.3624.7124.712.70%144