FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	22.31	22.43	20.05	20.11	20.11	-9.05%	44,327
Feb 10, 2026	22.39	22.50	22.11	22.11	22.11	-1.73%	242,700
Feb 9, 2026	22.35	22.53	22.07	22.50	22.50	0.36%	100,227
Feb 6, 2026	21.76	22.66	21.60	22.42	22.42	2.05%	54,162
Feb 5, 2026	22.68	22.69	21.97	21.97	21.97	-2.31%	111,493
Feb 4, 2026	22.75	22.94	22.49	22.49	22.49	-1.27%	178,762
Feb 3, 2026	22.70	23.01	22.78	22.78	22.78	0.49%	22,823
Feb 2, 2026	22.33	22.71	22.22	22.67	22.67	1.43%	18,038
Jan 30, 2026	22.34	22.44	22.17	22.35	22.35	0.72%	168,014
Jan 29, 2026	22.21	22.61	22.13	22.19	22.19	-0.49%	37,388
Jan 28, 2026	22.29	22.37	21.93	22.30	22.30	0.22%	99,714
Jan 27, 2026	21.95	22.31	21.96	22.25	22.25	1.46%	424,018
Jan 26, 2026	21.89	21.93	21.63	21.93	21.93	0.46%	44,102
Jan 23, 2026	22.36	22.28	21.77	21.83	21.83	-2.27%	63,483
Jan 22, 2026	22.16	22.47	22.25	22.34	22.34	1.39%	12,115
Jan 21, 2026	22.29	22.31	21.66	22.03	22.03	-0.99%	129,409
Jan 20, 2026	22.51	22.43	22.06	22.25	22.25	-1.46%	48,954
Jan 19, 2026	22.74	22.59	22.17	22.58	22.58	-1.14%	445,918
Jan 16, 2026	22.69	22.91	22.37	22.84	22.84	1.42%	73,257
Jan 15, 2026	22.45	22.78	22.40	22.52	22.52	0.40%	54,967
Jan 14, 2026	22.50	22.67	22.43	22.43	22.43	-0.44%	17,147
Jan 13, 2026	22.68	22.69	22.50	22.53	22.53	-0.22%	12,270
Jan 12, 2026	22.57	22.58	22.38	22.58	22.58	0.13%	26,616
Jan 9, 2026	23.05	22.83	22.29	22.55	22.55	0.22%	9,927
Jan 8, 2026	22.45	22.51	22.27	22.50	22.50	-0.18%	17,420
Jan 7, 2026	22.77	22.86	22.51	22.54	22.54	-1.27%	17,062
Jan 6, 2026	22.55	22.97	22.62	22.83	22.83	0.53%	678,760
Jan 5, 2026	22.50	22.73	22.42	22.71	22.71	1.20%	11,887
Jan 2, 2026	22.15	22.51	22.13	22.44	22.44	1.40%	22,583
Dec 31, 2025	22.13	22.13	22.13	22.13	22.13	-0.32%	-
Dec 30, 2025	21.95	22.24	21.95	22.20	22.20	0.91%	93,123
Dec 29, 2025	22.09	22.13	21.89	22.00	22.00	-0.41%	3,232
Dec 24, 2025	22.09	22.09	22.09	22.09	22.09	0.09%	-
Dec 23, 2025	22.11	22.18	21.95	22.07	22.07	-0.23%	12,843
Dec 22, 2025	22.24	22.17	22.07	22.12	22.12	-0.14%	1,005,465
Dec 19, 2025	21.84	22.27	21.72	22.15	22.15	1.42%	27,937
Dec 18, 2025	21.64	21.84	21.45	21.84	21.84	1.16%	9,151
Dec 17, 2025	21.66	21.71	21.44	21.59	21.59	0.79%	347,188
Dec 16, 2025	21.13	21.64	21.10	21.42	21.42	1.52%	53,239
Dec 15, 2025	20.89	21.19	20.87	21.10	21.10	1.59%	91,677
Dec 12, 2025	21.14	21.18	20.77	20.77	20.77	-1.33%	25,682
Dec 11, 2025	20.90	21.13	20.88	21.05	21.05	0.81%	4,418
Dec 10, 2025	20.65	20.96	20.47	20.88	20.88	1.36%	313,078
Dec 9, 2025	20.49	20.78	20.56	20.60	20.60	0.73%	29,527
Dec 8, 2025	20.61	20.59	20.37	20.45	20.45	0.25%	7,432
Dec 5, 2025	20.82	20.84	20.40	20.40	20.40	-1.50%	38,232
Dec 4, 2025	20.56	20.71	20.41	20.71	20.71	0.78%	96,543
Dec 3, 2025	20.91	20.76	20.48	20.55	20.55	-0.87%	14,558
Dec 2, 2025	21.02	20.98	20.70	20.73	20.73	-0.34%	15,755
Dec 1, 2025	21.15	21.18	20.67	20.80	20.80	-1.65%	15,595