FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-