FinecoBank Banca Fineco S.p.A. (VIE:FBK)
Austria · Delayed Price · Currency is EUR 22.08
-0.05 (-0.23%)
Last updated: Dec 23, 2025, 8:55 AM CET
FinecoBank Banca Fineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.11 | 22.11 | 21.99 | 22.08 | 22.08 | -0.23% | - |
| Dec 22, 2025 | 22.12 | 22.15 | 22.12 | 22.13 | 22.13 | -0.23% | - |
| Dec 19, 2025 | 21.91 | 22.18 | 21.91 | 22.18 | 22.18 | 2.64% | - |
| Dec 18, 2025 | 21.54 | 21.61 | 21.53 | 21.61 | 21.61 | -0.41% | - |
| Dec 17, 2025 | 21.45 | 21.70 | 21.45 | 21.70 | 21.70 | 0.79% | - |
| Dec 16, 2025 | 21.12 | 21.53 | 21.12 | 21.53 | 21.53 | 1.84% | - |
| Dec 15, 2025 | 20.79 | 21.14 | 20.79 | 21.14 | 21.14 | -0.38% | - |
| Dec 12, 2025 | 21.10 | 21.22 | 21.10 | 21.22 | 21.22 | 0.76% | - |
| Dec 11, 2025 | 20.83 | 21.06 | 20.83 | 21.06 | 21.06 | 1.25% | - |
| Dec 10, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 0.82% | - |
| Dec 9, 2025 | 20.71 | 20.71 | 20.63 | 20.63 | 20.63 | 0.44% | - |
| Dec 8, 2025 | 20.48 | 20.54 | 20.42 | 20.54 | 20.54 | -0.44% | - |
| Dec 5, 2025 | 20.70 | 20.70 | 20.63 | 20.63 | 20.63 | - | - |
| Dec 4, 2025 | 20.62 | 20.63 | 20.54 | 20.63 | 20.63 | 0.24% | - |
| Dec 3, 2025 | 20.72 | 20.72 | 20.58 | 20.58 | 20.58 | -1.11% | - |
| Dec 2, 2025 | 20.86 | 20.96 | 20.81 | 20.81 | 20.81 | 0.34% | - |
| Dec 1, 2025 | 21.08 | 21.08 | 20.74 | 20.74 | 20.74 | -2.12% | - |
| Nov 28, 2025 | 21.12 | 21.25 | 21.12 | 21.19 | 21.19 | 0.52% | - |
| Nov 27, 2025 | 21.00 | 21.10 | 21.00 | 21.08 | 21.08 | 0.62% | - |
| Nov 26, 2025 | 21.11 | 21.11 | 20.74 | 20.95 | 20.95 | -0.29% | - |
| Nov 25, 2025 | 20.56 | 21.01 | 20.51 | 21.01 | 21.01 | 1.55% | - |
| Nov 24, 2025 | 20.73 | 20.75 | 20.69 | 20.69 | 20.69 | - | - |
| Nov 21, 2025 | 20.63 | 20.69 | 20.50 | 20.69 | 20.69 | -0.62% | - |
| Nov 20, 2025 | 20.84 | 20.84 | 20.69 | 20.82 | 20.82 | -0.43% | - |
| Nov 19, 2025 | 20.61 | 20.91 | 20.58 | 20.91 | 20.91 | 1.21% | - |
| Nov 18, 2025 | 20.72 | 20.89 | 20.66 | 20.66 | 20.66 | -1.95% | - |
| Nov 17, 2025 | 21.34 | 21.34 | 21.07 | 21.07 | 21.07 | -0.28% | - |
| Nov 14, 2025 | 21.47 | 21.47 | 21.13 | 21.13 | 21.13 | -2.94% | - |
| Nov 13, 2025 | 21.86 | 21.88 | 21.77 | 21.77 | 21.77 | 0.97% | - |
| Nov 12, 2025 | 21.59 | 21.65 | 21.56 | 21.56 | 21.56 | 0.56% | - |
| Nov 11, 2025 | 21.44 | 21.55 | 21.44 | 21.44 | 21.44 | 0.85% | - |
| Nov 10, 2025 | 21.33 | 21.33 | 21.26 | 21.26 | 21.26 | 1.53% | - |
| Nov 7, 2025 | 21.32 | 21.32 | 20.91 | 20.94 | 20.94 | -1.27% | - |
| Nov 6, 2025 | 21.34 | 21.34 | 21.16 | 21.21 | 21.21 | 0.76% | - |
| Nov 5, 2025 | 20.35 | 21.05 | 20.35 | 21.05 | 21.05 | 4.88% | - |
| Nov 4, 2025 | 19.88 | 20.07 | 19.77 | 20.07 | 20.07 | 0.60% | - |
| Nov 3, 2025 | 19.89 | 20.04 | 19.89 | 19.95 | 19.95 | 0.71% | - |
| Oct 31, 2025 | 19.92 | 19.92 | 19.81 | 19.81 | 19.81 | 0.43% | - |
| Oct 30, 2025 | 20.00 | 20.00 | 19.57 | 19.73 | 19.73 | -1.52% | - |
| Oct 29, 2025 | 19.72 | 20.03 | 19.72 | 20.03 | 20.03 | 3.78% | - |
| Oct 28, 2025 | 19.32 | 19.32 | 19.27 | 19.30 | 19.30 | 0.36% | - |
| Oct 27, 2025 | 19.29 | 19.29 | 19.17 | 19.23 | 19.23 | 1.18% | - |
| Oct 24, 2025 | 19.34 | 19.34 | 19.01 | 19.01 | 19.01 | -0.52% | - |
| Oct 23, 2025 | 18.94 | 19.11 | 18.94 | 19.11 | 19.11 | 0.55% | - |
| Oct 22, 2025 | 18.83 | 19.02 | 18.83 | 19.00 | 19.00 | 0.45% | - |
| Oct 21, 2025 | 18.97 | 18.97 | 18.89 | 18.92 | 18.92 | 0.11% | - |
| Oct 20, 2025 | 18.89 | 19.00 | 18.89 | 18.90 | 18.90 | 0.67% | - |
| Oct 17, 2025 | 18.53 | 18.77 | 18.50 | 18.77 | 18.77 | -0.66% | - |
| Oct 16, 2025 | 18.90 | 18.96 | 18.79 | 18.90 | 18.90 | 0.77% | - |
| Oct 15, 2025 | 18.88 | 18.88 | 18.68 | 18.75 | 18.75 | 0.16% | - |