FinecoBank Banca Fineco S.p.A. (VIE:FBK)
Austria · Delayed Price · Currency is EUR 18.61
-0.01 (-0.05%)
At close: Sep 5, 2025
FinecoBank Banca Fineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.65 | 18.67 | 18.61 | 18.61 | - | -0.05% | - |
| Sep 4, 2025 | 18.35 | 18.62 | 18.35 | 18.62 | - | 2.42% | - |
| Sep 3, 2025 | 18.22 | 18.23 | 18.18 | 18.18 | - | -0.11% | - |
| Sep 2, 2025 | 18.73 | 18.73 | 18.20 | 18.20 | - | -2.62% | - |
| Sep 1, 2025 | 18.76 | 18.76 | 18.69 | 18.69 | - | -0.56% | - |
| Aug 29, 2025 | 18.85 | 18.85 | 18.70 | 18.80 | - | -0.61% | - |
| Aug 28, 2025 | 19.02 | 19.02 | 18.80 | 18.91 | - | 0.24% | - |
| Aug 27, 2025 | 19.15 | 19.15 | 18.78 | 18.87 | - | -2.00% | - |
| Aug 26, 2025 | 19.24 | 19.25 | 19.14 | 19.25 | - | -1.79% | - |
| Aug 25, 2025 | 19.48 | 19.67 | 19.48 | 19.60 | - | 0.54% | - |
| Aug 22, 2025 | 19.47 | 19.50 | 19.40 | 19.50 | - | - | - |
| Aug 21, 2025 | 19.62 | 19.62 | 19.40 | 19.50 | - | -0.26% | - |
| Aug 20, 2025 | 19.08 | 19.57 | 19.08 | 19.55 | - | 1.14% | - |
| Aug 19, 2025 | 19.15 | 19.34 | 19.15 | 19.33 | - | 1.98% | - |
| Aug 18, 2025 | 18.92 | 18.95 | 18.72 | 18.95 | - | 0.26% | - |
| Aug 15, 2025 | 18.91 | 18.91 | 18.89 | 18.90 | - | 0.99% | - |
| Aug 14, 2025 | 18.68 | 18.72 | 18.68 | 18.72 | - | -0.40% | - |
| Aug 13, 2025 | 18.70 | 18.79 | 18.70 | 18.79 | - | 0.72% | - |
| Aug 12, 2025 | 18.61 | 18.66 | 18.59 | 18.66 | - | 0.62% | - |
| Aug 11, 2025 | 18.80 | 18.80 | 18.52 | 18.54 | - | -1.09% | - |
| Aug 8, 2025 | 18.77 | 18.84 | 18.75 | 18.75 | - | -0.21% | - |
| Aug 7, 2025 | 18.55 | 18.79 | 18.55 | 18.79 | - | 2.57% | - |
| Aug 6, 2025 | 18.32 | 18.32 | 18.26 | 18.32 | - | 0.19% | - |
| Aug 5, 2025 | 18.26 | 18.29 | 18.20 | 18.28 | - | 1.30% | - |
| Aug 4, 2025 | 17.95 | 18.07 | 17.95 | 18.05 | - | 1.58% | - |
| Aug 1, 2025 | 18.02 | 18.02 | 17.77 | 17.77 | - | -5.20% | - |
| Jul 31, 2025 | 19.21 | 19.21 | 18.74 | 18.74 | - | -0.58% | - |
| Jul 30, 2025 | 18.66 | 18.92 | 18.66 | 18.85 | - | -0.13% | - |
| Jul 29, 2025 | 18.73 | 18.96 | 18.73 | 18.88 | - | 1.07% | - |
| Jul 28, 2025 | 18.77 | 18.77 | 18.68 | 18.68 | - | 0.65% | - |
| Jul 25, 2025 | 18.63 | 18.63 | 18.43 | 18.56 | - | -1.43% | - |
| Jul 24, 2025 | 18.98 | 19.00 | 18.83 | 18.83 | - | 0.72% | - |
| Jul 23, 2025 | 18.62 | 18.73 | 18.62 | 18.69 | - | 1.30% | - |
| Jul 22, 2025 | 18.52 | 18.52 | 18.40 | 18.45 | - | 0.24% | - |
| Jul 21, 2025 | 18.55 | 18.55 | 18.41 | 18.41 | - | -1.26% | - |
| Jul 18, 2025 | 18.79 | 18.79 | 18.61 | 18.64 | - | -0.11% | - |
| Jul 17, 2025 | 18.57 | 18.66 | 18.44 | 18.66 | - | 0.65% | - |
| Jul 16, 2025 | 18.56 | 18.57 | 18.45 | 18.54 | - | -0.32% | - |
| Jul 15, 2025 | 18.67 | 18.68 | 18.60 | 18.60 | - | 1.06% | - |
| Jul 14, 2025 | 18.29 | 18.41 | 18.29 | 18.41 | - | -0.75% | - |
| Jul 11, 2025 | 18.62 | 18.62 | 18.47 | 18.55 | - | -1.15% | - |
| Jul 10, 2025 | 19.00 | 19.00 | 18.76 | 18.76 | - | -0.92% | - |
| Jul 9, 2025 | 18.84 | 18.97 | 18.84 | 18.94 | - | 1.15% | - |
| Jul 8, 2025 | 18.78 | 18.78 | 18.67 | 18.72 | - | -0.03% | - |
| Jul 7, 2025 | 18.45 | 18.75 | 18.44 | 18.73 | - | 1.16% | - |
| Jul 4, 2025 | 18.61 | 18.61 | 18.44 | 18.51 | - | -0.46% | - |
| Jul 3, 2025 | 18.46 | 18.60 | 18.46 | 18.60 | - | 1.03% | - |
| Jul 2, 2025 | 18.52 | 18.52 | 18.41 | 18.41 | - | -0.97% | - |
| Jul 1, 2025 | 18.84 | 18.84 | 18.59 | 18.59 | - | -1.87% | - |
| Jun 30, 2025 | 18.98 | 18.98 | 18.86 | 18.94 | - | - | - |