FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.70	20.70	20.70	20.70	-	0.34%	-
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%	-
Oct 14, 2025	18.24	18.74	18.24	18.72	18.72	2.35%	-
Oct 13, 2025	18.35	18.38	18.29	18.29	18.29	-1.22%	-
Oct 10, 2025	18.56	18.56	18.46	18.52	18.52	-0.08%	-
Oct 9, 2025	18.68	18.68	18.53	18.53	18.53	-1.20%	-
Oct 8, 2025	18.56	18.76	18.56	18.76	18.76	0.54%	-
Oct 7, 2025	18.20	18.82	18.20	18.66	18.66	1.61%	-
Oct 6, 2025	18.37	18.37	18.31	18.36	18.36	0.36%	-
Oct 3, 2025	18.39	18.39	18.30	18.30	18.30	-	-
Oct 2, 2025	18.42	18.42	18.30	18.30	18.30	-0.44%	-
Oct 1, 2025	18.31	18.42	18.31	18.38	18.38	-0.16%	-
Sep 30, 2025	18.52	18.52	18.33	18.41	18.41	-0.43%	-
Sep 29, 2025	18.58	18.58	18.49	18.49	18.49	-0.22%	-