FinecoBank Banca Fineco S.p.A. (VIE:FBK)
Austria · Delayed Price · Currency is EUR 22.87
+0.25 (1.11%)
At close: Feb 3, 2026
FinecoBank Banca Fineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 22.92 | 23.02 | 22.87 | 22.87 | 22.87 | 1.11% | - |
| Feb 2, 2026 | 22.13 | 22.62 | 22.13 | 22.62 | 22.62 | 1.03% | - |
| Jan 30, 2026 | 22.36 | 22.40 | 22.33 | 22.39 | 22.39 | -0.80% | - |
| Jan 29, 2026 | 22.27 | 22.57 | 22.27 | 22.57 | 22.57 | 1.62% | - |
| Jan 28, 2026 | 22.05 | 22.21 | 21.99 | 22.21 | 22.21 | -0.36% | - |
| Jan 27, 2026 | 21.97 | 22.29 | 21.97 | 22.29 | 22.29 | 2.39% | - |
| Jan 26, 2026 | 21.84 | 21.84 | 21.64 | 21.77 | 21.77 | -0.27% | - |
| Jan 23, 2026 | 22.20 | 22.20 | 21.83 | 21.83 | 21.83 | -2.54% | - |
| Jan 22, 2026 | 22.47 | 22.47 | 22.29 | 22.40 | 22.40 | 2.38% | - |
| Jan 21, 2026 | 22.37 | 22.37 | 21.84 | 21.88 | 21.88 | -0.91% | - |
| Jan 20, 2026 | 22.39 | 22.39 | 22.08 | 22.08 | 22.08 | -2.08% | - |
| Jan 19, 2026 | 22.18 | 22.55 | 22.18 | 22.55 | 22.55 | -0.35% | - |
| Jan 16, 2026 | 22.49 | 22.63 | 22.49 | 22.63 | 22.63 | 0.49% | - |
| Jan 15, 2026 | 22.46 | 22.66 | 22.46 | 22.52 | 22.52 | -0.31% | - |
| Jan 14, 2026 | 22.60 | 22.63 | 22.53 | 22.59 | 22.59 | -0.18% | - |
| Jan 13, 2026 | 22.59 | 22.63 | 22.53 | 22.63 | 22.63 | 0.67% | - |
| Jan 12, 2026 | 22.47 | 22.48 | 22.42 | 22.48 | 22.48 | 0.49% | - |
| Jan 9, 2026 | 22.80 | 22.80 | 22.37 | 22.37 | 22.37 | 0.13% | - |
| Jan 8, 2026 | 22.45 | 22.45 | 22.30 | 22.34 | 22.34 | -1.50% | - |
| Jan 7, 2026 | 22.80 | 22.80 | 22.58 | 22.68 | 22.68 | -1.35% | - |
| Jan 6, 2026 | 22.79 | 22.99 | 22.61 | 22.99 | 22.99 | 2.50% | - |
| Jan 5, 2026 | 22.62 | 22.68 | 22.43 | 22.43 | 22.43 | -0.22% | - |
| Jan 2, 2026 | 22.22 | 22.48 | 22.22 | 22.48 | 22.48 | 1.44% | - |
| Dec 30, 2025 | 22.04 | 22.16 | 22.04 | 22.16 | 22.16 | 0.59% | - |
| Dec 29, 2025 | 22.10 | 22.10 | 22.03 | 22.03 | 22.03 | -0.23% | - |
| 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% | - |