FinecoBank Banca Fineco S.p.A. (FRA:ZS3)
Germany · Delayed Price · Currency is EUR 22.82
-0.05 (-0.22%)
At close: Sep 18, 2026
FRA:ZS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.22% | - |
| Sep 17, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.40% | - |
| Sep 16, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.75% | - |
| Sep 15, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.70% | - |
| Sep 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.97% | - |
| Sep 11, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.78% | - |
| Sep 10, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.09% | - |
| Sep 9, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.21% | - |
| Sep 8, 2026 | 23.08 | 23.22 | 23.08 | 23.22 | 23.22 | 0.30% | 1 |
| Sep 7, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.43% | - |
| Sep 4, 2026 | 23.31 | 23.31 | 23.25 | 23.25 | 23.25 | 1.22% | 4 |
| Sep 3, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -1.33% | - |
| Sep 2, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -1.27% | - |
| Sep 1, 2026 | 23.49 | 23.58 | 23.49 | 23.58 | 23.58 | 0.21% | 43 |
| Aug 31, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.30% | - |
| Aug 28, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.05% | - |
| Aug 27, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.59% | - |
| Aug 26, 2026 | 23.66 | 23.85 | 23.66 | 23.85 | 23.85 | 0.85% | 103 |
| Aug 25, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.03% | - |
| Aug 24, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.73% | - |
| Aug 21, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.43% | - |
| Aug 20, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.23% | - |
| Aug 19, 2026 | 23.62 | 23.66 | 23.53 | 23.63 | 23.63 | -2.68% | 27 |
| Aug 18, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -1.74% | - |
| Aug 17, 2026 | 24.36 | 24.71 | 24.36 | 24.71 | 24.71 | 2.70% | 144 |
| Aug 14, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.19% | - |
| Aug 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.33% | - |
| Aug 12, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.58% | - |
| Aug 11, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.08% | - |
| Aug 10, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.94% | - |
| Aug 7, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.28% | - |
| Aug 6, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.24% | - |
| Aug 5, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1.87% | - |
| Aug 4, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.09% | - |
| Aug 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% | - |
| Jul 31, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.93% | - |
| Jul 30, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | - |
| Jul 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.05% | - |
| Jul 28, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.04% | - |
| Jul 27, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.85% | - |
| Jul 24, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.72% | - |
| Jul 23, 2026 | 23.68 | 23.73 | 23.68 | 23.73 | 23.73 | 0.04% | 25 |
| Jul 22, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 3.18% | - |
| Jul 21, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.65% | - |
| Jul 20, 2026 | 22.84 | 23.14 | 22.84 | 23.14 | 23.14 | 0.61% | 25 |
| Jul 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.69% | - |
| Jul 16, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.17% | - |
| Jul 15, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.57% | - |
| Jul 14, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.12% | - |
| Jul 13, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 3.66% | - |