Finexity AG (MUN:FXT)
Germany · Delayed Price · Currency is EUR 31.80
-0.40 (-1.24%)
At close: Sep 24, 2026
Finexity AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 32.60 | 32.60 | 31.80 | 31.80 | 31.80 | -1.24% | 10 |
| Sep 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -5.29% | 20 |
| 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 |