Skip to main content
logo
FinecoBank Banca Fineco S.p.A. (FRA:ZS3)
Germany flag Germany · Delayed Price · Currency is EUR
23.65
+0.24 (1.03%)
At close: Aug 25, 2026

FRA:ZS3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202624.0624.0624.0624.0624.06-1.19%-
Aug 13, 202624.3524.3524.3524.3524.35-0.33%-
Aug 12, 202624.4324.4324.4324.4324.430.58%-
Aug 11, 202624.2924.2924.2924.2924.290.08%-
Aug 10, 202624.2724.2724.2724.2724.27-0.94%-
Aug 7, 202624.5024.5024.5024.5024.50-0.28%-
Aug 6, 202624.5724.5724.5724.5724.570.24%-
Aug 5, 202624.5124.5124.5124.5124.511.87%-
Aug 4, 202624.0624.0624.0624.0624.061.09%-
Aug 3, 202623.8023.8023.8023.8023.800.21%-
Jul 31, 202623.7523.7523.7523.7523.751.93%-
Jul 30, 202623.3023.3023.3023.3023.30-0.85%-
Jul 29, 202623.5023.5023.5023.5023.50-1.05%-
Jul 28, 202623.7523.7523.7523.7523.75-0.04%-
Jul 27, 202623.7623.7623.7623.7623.760.85%-
Jul 24, 202623.5623.5623.5623.5623.56-0.72%-
Jul 23, 202623.6823.7323.6823.7323.730.04%25
Jul 22, 202623.7223.7223.7223.7223.723.18%-
Jul 21, 202622.9922.9922.9922.9922.99-0.65%-
Jul 20, 202622.8423.1422.8423.1423.140.61%25
Jul 17, 202623.0023.0023.0023.0023.00-0.69%-
Jul 16, 202623.1623.1623.1623.1623.160.17%-
Jul 15, 202623.1223.1223.1223.1223.120.57%-
Jul 14, 202622.9922.9922.9922.9922.99-1.12%-
Jul 13, 202623.2523.2523.2523.2523.253.66%-
Jul 10, 202622.4322.4322.4322.4322.430.18%-
Jul 9, 202622.3922.3922.3922.3922.39-0.53%-
Jul 8, 202622.5122.5122.5122.5122.51-0.66%-
Jul 7, 202622.6622.6622.6622.6622.660.94%-
Jul 6, 202622.4522.4522.4522.4522.45-0.49%-
Jul 3, 202622.5622.5622.5622.5622.562.73%-
Jul 2, 202621.9621.9621.9621.9621.961.06%-
Jul 1, 202621.7321.7321.7321.7321.731.45%-
Jun 30, 202621.4221.4221.4221.4221.42-0.93%-
Jun 29, 202621.6221.6221.6221.6221.62-1.14%-
Jun 26, 202621.8721.8721.8721.8721.87-2.15%-
Jun 25, 202622.3522.3522.3522.3522.35-0.75%-
Jun 24, 202622.5222.5222.5222.5222.52-0.18%-
Jun 23, 202622.5622.5622.5622.5622.56-1.14%-
Jun 22, 202622.8222.8222.8222.8222.820.04%-
Jun 19, 202622.8122.8122.8122.8122.81--
Jun 18, 202622.8122.8122.8122.8122.811.38%-
Jun 17, 202622.5022.5022.5022.5022.501.40%-