FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	24.00	24.00	24.00	24.00	24.00	-0.37%	100
Nov 7, 2025	24.09	24.09	24.09	24.09	24.09	7.23%	1,255
Sep 16, 2025	22.47	22.47	22.47	22.47	22.47	3.48%	196
Jul 25, 2025	21.71	21.71	21.71	21.71	21.71	5.18%	167
Mar 6, 2025	20.64	20.64	20.64	20.64	19.82	42.54%	6,789
Aug 7, 2024	14.48	14.48	14.48	14.48	13.90	-3.47%	1,087
Jun 17, 2024	15.00	15.00	15.00	15.00	14.40	15.83%	427
May 1, 2024	12.95	12.95	12.95	12.95	12.43	-6.77%	2,056
Feb 8, 2024	13.89	13.89	13.89	13.89	13.34	9.37%	235
Jan 25, 2024	12.70	12.70	12.70	12.70	12.19	1.60%	554
Dec 7, 2023	12.50	12.50	12.50	12.50	12.00	7.67%	128
Oct 19, 2023	11.61	11.61	11.61	11.61	11.15	8.91%	3,026
Oct 10, 2023	10.66	10.66	10.66	10.66	10.23	-20.74%	1,362
Aug 30, 2023	13.45	13.45	13.45	13.45	12.91	-2.88%	184
May 12, 2023	13.85	13.85	13.85	13.85	13.30	-0.77%	4,793
May 9, 2023	13.96	13.96	13.96	13.96	13.40	6.70%	5,538
May 1, 2023	13.08	13.08	13.08	13.08	12.56	-26.10%	502
Jan 13, 2023	17.70	17.70	17.70	17.70	16.99	48.12%	670
Oct 14, 2022	11.95	11.95	11.95	11.95	11.47	-1.74%	2,500
Sep 28, 2022	12.16	12.16	12.16	12.16	11.67	0.75%	3,026
Aug 18, 2022	12.07	12.07	12.07	12.07	11.59	3.61%	2,046
Jul 27, 2022	11.65	11.65	11.65	11.65	11.18	-1.69%	148
Jul 19, 2022	11.85	11.85	11.85	11.85	11.38	-	409
Jul 12, 2022	11.85	11.85	11.85	11.85	11.38	-0.88%	409
Jul 7, 2022	11.96	11.96	11.96	11.96	11.48	-	409
Jul 6, 2022	11.96	11.96	11.96	11.96	11.48	2.96%	409
Jul 5, 2022	11.61	11.61	11.61	11.61	11.15	-12.98%	138,648
May 20, 2022	13.34	13.34	13.34	13.34	12.81	-	2,006
May 17, 2022	13.34	13.34	13.34	13.34	12.81	-3.66%	2,006
May 3, 2022	13.85	13.85	13.85	13.85	13.30	-6.91%	456
Apr 22, 2022	14.88	14.88	14.88	14.88	14.28	3.85%	545
Mar 4, 2022	14.33	14.33	14.33	14.33	13.75	-7.28%	3,944
Mar 3, 2022	15.45	15.45	15.45	15.45	14.83	-7.40%	119
Jan 31, 2022	16.69	16.69	16.69	16.69	16.02	3.06%	2,783
Jan 25, 2022	16.19	16.19	16.19	16.19	15.54	-5.98%	175
Dec 30, 2021	17.22	17.22	17.22	17.22	16.53	-1.12%	277
Dec 29, 2021	17.42	17.42	17.42	17.42	16.72	2.15%	792
Dec 22, 2021	17.05	17.05	17.05	17.05	16.37	-2.51%	4,541
Dec 2, 2021	17.49	17.49	17.49	17.49	16.79	-0.92%	32,776
Dec 1, 2021	17.65	17.65	17.65	17.65	16.94	-6.94%	325
Nov 22, 2021	18.97	18.97	18.97	18.97	18.21	-0.96%	105,816
Aug 11, 2021	19.15	19.15	19.15	19.15	18.38	11.73%	250
Apr 26, 2021	17.14	17.14	17.14	17.14	16.46	-3.71%	250
Feb 17, 2021	17.80	17.80	17.80	17.80	17.09	10.24%	1,200
Jan 22, 2021	16.15	16.15	16.14	16.15	15.50	9.84%	2,000
Nov 6, 2020	14.70	14.70	14.70	14.70	14.11	1.39%	325
Nov 3, 2020	14.50	14.50	14.50	14.50	13.92	1.75%	21,678
Oct 19, 2020	14.25	14.25	14.25	14.25	13.68	3.26%	3,300
Oct 1, 2020	13.80	13.80	13.80	13.80	13.25	-7.38%	500