Finexity AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	37.60	37.60	34.00	34.00	34.00	-1.73%	71
Jul 30, 2026	35.20	35.20	34.60	34.60	34.60	-5.98%	206
Jul 23, 2026	37.60	37.60	36.80	36.80	36.80	-	100
Jul 22, 2026	37.60	37.60	36.80	36.80	36.80	-0.54%	51
Jul 21, 2026	37.60	37.60	36.80	37.00	37.00	1.09%	15
Jul 16, 2026	36.80	36.80	35.00	36.60	36.60	4.57%	19
Jul 15, 2026	36.40	36.60	35.00	35.00	35.00	-2.23%	20
Jul 8, 2026	36.00	36.00	35.40	35.80	35.80	8.48%	150
Jul 6, 2026	32.60	33.00	32.60	33.00	33.00	-7.82%	136
Jun 29, 2026	36.80	36.80	35.80	35.80	35.80	-6.77%	82
Jun 11, 2026	37.80	38.40	37.20	38.40	38.40	1.59%	60
Jun 10, 2026	37.80	37.80	37.60	37.80	37.80	-	40
Jun 9, 2026	37.40	37.80	37.20	37.80	37.80	3.28%	10
Jun 8, 2026	36.80	38.60	36.60	36.60	36.60	-3.68%	20
May 22, 2026	37.80	38.20	37.60	38.00	38.00	-5.00%	9
May 12, 2026	39.80	40.00	39.60	40.00	40.00	-	9
May 11, 2026	41.40	41.40	40.00	40.00	40.00	-2.91%	30
May 8, 2026	40.00	41.20	40.00	41.20	41.20	1.41%	9
May 7, 2026	42.80	42.80	41.40	41.40	40.63	-1.90%	10
May 6, 2026	41.20	42.20	40.00	42.20	41.41	-1.40%	118
Apr 29, 2026	43.40	43.40	42.80	42.80	42.00	-6.96%	3
Apr 28, 2026	43.00	46.00	43.00	46.00	45.14	-	2
Apr 20, 2026	45.40	46.00	45.40	46.00	45.14	-1.71%	120
Apr 7, 2026	46.40	47.20	46.40	46.80	45.93	-4.49%	100
Mar 17, 2026	48.20	49.00	48.20	49.00	48.09	-6.84%	10
Mar 16, 2026	49.00	52.60	49.00	52.60	51.62	7.35%	40
Mar 13, 2026	43.90	49.00	43.90	49.00	48.09	6.52%	364
Mar 12, 2026	42.10	46.50	42.10	46.00	45.14	6.48%	110
Mar 10, 2026	43.20	43.20	43.20	43.20	42.40	-	2
Mar 6, 2026	43.30	43.30	38.80	43.20	42.40	2.86%	107
Mar 4, 2026	47.70	47.70	42.00	42.00	41.22	-12.50%	151