FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	18.40	18.53	18.33	18.53	18.53	1.81%	-
Sep 25, 2025	18.20	18.20	18.18	18.20	18.20	-0.63%	-
Sep 24, 2025	18.31	18.32	18.31	18.31	18.31	-2.01%	-
Sep 23, 2025	18.60	18.69	18.60	18.69	18.69	0.43%	-
Sep 22, 2025	18.75	18.75	18.58	18.61	18.61	-1.48%	-
Sep 19, 2025	18.73	18.94	18.73	18.89	18.89	0.77%	-
Sep 18, 2025	18.53	18.74	18.50	18.74	18.74	2.15%	-
Sep 17, 2025	18.68	18.68	18.25	18.35	18.35	-2.37%	-
Sep 16, 2025	18.82	18.82	18.63	18.79	18.79	-0.92%	-
Sep 15, 2025	19.03	19.03	18.95	18.97	18.97	0.08%	-
Sep 12, 2025	18.93	18.95	18.80	18.95	18.95	0.58%	-
Sep 11, 2025	18.62	18.84	18.62	18.84	18.84	0.91%	-
Sep 10, 2025	18.71	18.72	18.67	18.67	18.67	1.36%	-
Sep 9, 2025	18.64	18.64	18.42	18.42	18.42	-0.43%	-
Sep 8, 2025	18.56	18.56	18.47	18.50	18.50	-0.59%	-
Sep 5, 2025	18.65	18.67	18.61	18.61	18.61	-0.05%	-
Sep 4, 2025	18.35	18.62	18.35	18.62	18.62	2.42%	-
Sep 3, 2025	18.22	18.23	18.18	18.18	18.18	-0.11%	-
Sep 2, 2025	18.73	18.73	18.20	18.20	18.20	-2.62%	-
Sep 1, 2025	18.76	18.76	18.69	18.69	18.69	-0.56%	-
Aug 29, 2025	18.85	18.85	18.70	18.80	18.80	-0.61%	-
Aug 28, 2025	19.02	19.02	18.80	18.91	18.91	0.24%	-
Aug 27, 2025	19.15	19.15	18.78	18.87	18.87	-2.00%	-
Aug 26, 2025	19.24	19.25	19.14	19.25	19.25	-1.79%	-
Aug 25, 2025	19.48	19.67	19.48	19.60	19.60	0.54%	-
Aug 22, 2025	19.47	19.50	19.40	19.50	19.50	-	-
Aug 21, 2025	19.62	19.62	19.40	19.50	19.50	-0.26%	-
Aug 20, 2025	19.08	19.57	19.08	19.55	19.55	1.14%	-
Aug 19, 2025	19.15	19.34	19.15	19.33	19.33	1.98%	-
Aug 18, 2025	18.92	18.95	18.72	18.95	18.95	0.26%	-
Aug 15, 2025	18.91	18.91	18.89	18.90	18.90	0.99%	-
Aug 14, 2025	18.68	18.72	18.68	18.72	18.72	-0.40%	-
Aug 13, 2025	18.70	18.79	18.70	18.79	18.79	0.72%	-
Aug 12, 2025	18.61	18.66	18.59	18.66	18.66	0.62%	-
Aug 11, 2025	18.80	18.80	18.52	18.54	18.54	-1.09%	-
Aug 8, 2025	18.77	18.84	18.75	18.75	18.75	-0.21%	-
Aug 7, 2025	18.55	18.79	18.55	18.79	18.79	2.57%	-
Aug 6, 2025	18.32	18.32	18.26	18.32	18.32	0.19%	-
Aug 5, 2025	18.26	18.29	18.20	18.28	18.28	1.30%	-
Aug 4, 2025	17.95	18.07	17.95	18.05	18.05	1.58%	-
Aug 1, 2025	18.02	18.02	17.77	17.77	17.77	-5.20%	-
Jul 31, 2025	19.21	19.21	18.74	18.74	18.74	-0.58%	-
Jul 30, 2025	18.66	18.92	18.66	18.85	18.85	-0.13%	-
Jul 29, 2025	18.73	18.96	18.73	18.88	18.88	1.07%	-
Jul 28, 2025	18.77	18.77	18.68	18.68	18.68	0.65%	-
Jul 25, 2025	18.63	18.63	18.43	18.56	18.56	-1.43%	-
Jul 24, 2025	18.98	19.00	18.83	18.83	18.83	0.72%	-
Jul 23, 2025	18.62	18.73	18.62	18.69	18.69	1.30%	-
Jul 22, 2025	18.52	18.52	18.40	18.45	18.45	0.24%	-
Jul 21, 2025	18.55	18.55	18.41	18.41	18.41	-1.26%	-