FinecoBank Banca Fineco S.p.A. (VIE:FBK)
Austria · Delayed Price · Currency is EUR 21.18
-0.02 (-0.09%)
At close: Oct 8, 2026
VIE:FBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 21.08 | 21.23 | 20.97 | 21.18 | 21.18 | -0.09% | - |
| Oct 7, 2026 | 21.67 | 21.67 | 21.20 | 21.20 | 21.20 | -3.46% | - |
| Oct 6, 2026 | 21.77 | 21.96 | 21.75 | 21.96 | 21.96 | 2.43% | - |
| Oct 5, 2026 | 21.78 | 21.78 | 21.44 | 21.44 | 21.44 | 0.70% | - |
| Oct 2, 2026 | 21.09 | 21.30 | 21.09 | 21.29 | 21.29 | -2.47% | - |
| Oct 1, 2026 | 21.69 | 21.84 | 21.69 | 21.83 | 21.83 | -4.00% | - |
| Sep 30, 2026 | 22.44 | 22.74 | 22.32 | 22.74 | 22.74 | 3.32% | - |
| Sep 29, 2026 | 21.85 | 22.07 | 21.85 | 22.01 | 22.01 | 0.46% | - |
| Sep 28, 2026 | 21.56 | 21.98 | 21.56 | 21.91 | 21.91 | -0.59% | - |
| Sep 25, 2026 | 22.20 | 22.32 | 22.04 | 22.04 | 22.04 | -0.54% | - |
| Sep 24, 2026 | 22.36 | 22.36 | 22.14 | 22.16 | 22.16 | -1.95% | - |
| Sep 23, 2026 | 22.63 | 22.63 | 22.35 | 22.60 | 22.60 | -4.03% | - |
| Sep 22, 2026 | 23.25 | 23.55 | 23.24 | 23.55 | 23.55 | 0.94% | - |
| Sep 21, 2026 | 23.03 | 23.33 | 23.03 | 23.33 | 23.33 | 2.28% | - |
| Sep 18, 2026 | 23.17 | 23.17 | 22.81 | 22.81 | 22.81 | -1.17% | - |
| Sep 17, 2026 | 23.07 | 23.08 | 22.99 | 23.08 | 23.08 | 0.74% | - |
| Sep 16, 2026 | 23.08 | 23.08 | 22.85 | 22.91 | 22.91 | 0.97% | - |
| Sep 15, 2026 | 22.45 | 22.72 | 22.45 | 22.69 | 22.69 | -1.13% | - |
| Sep 14, 2026 | 23.13 | 23.13 | 22.95 | 22.95 | 22.95 | -1.80% | - |
| Sep 11, 2026 | 23.07 | 23.37 | 23.07 | 23.37 | 23.37 | 1.74% | - |
| Sep 10, 2026 | 23.30 | 23.30 | 22.97 | 22.97 | 22.97 | -0.09% | - |
| Sep 9, 2026 | 22.86 | 23.00 | 22.74 | 22.99 | 22.99 | -0.65% | - |
| Sep 8, 2026 | 23.24 | 23.24 | 22.97 | 23.14 | 23.14 | -0.56% | - |
| Sep 7, 2026 | 23.35 | 23.35 | 23.14 | 23.27 | 23.27 | -0.13% | - |
| Sep 4, 2026 | 23.31 | 23.31 | 23.22 | 23.30 | 23.30 | -0.30% | - |
| Sep 3, 2026 | 23.13 | 23.51 | 23.13 | 23.37 | 23.37 | 0.34% | - |
| Sep 2, 2026 | 23.60 | 23.60 | 23.29 | 23.29 | 23.29 | -1.31% | - |
| Sep 1, 2026 | 23.55 | 23.60 | 23.45 | 23.60 | 23.60 | -1.42% | - |
| Aug 31, 2026 | 23.79 | 23.94 | 23.79 | 23.94 | 23.94 | 1.14% | - |
| Aug 28, 2026 | 23.78 | 23.78 | 23.67 | 23.67 | 23.67 | -0.17% | - |
| Aug 27, 2026 | 23.81 | 23.81 | 23.56 | 23.71 | 23.71 | -1.25% | - |
| Aug 26, 2026 | 23.95 | 24.01 | 23.87 | 24.01 | 24.01 | 0.63% | - |
| Aug 25, 2026 | 23.87 | 24.02 | 23.86 | 23.86 | 23.86 | 0.63% | - |
| Aug 24, 2026 | 23.57 | 23.73 | 23.57 | 23.71 | 23.71 | 0.08% | - |
| Aug 21, 2026 | 23.49 | 23.69 | 23.45 | 23.69 | 23.69 | 0.81% | - |
| Aug 20, 2026 | 23.51 | 23.51 | 23.46 | 23.50 | 23.50 | -1.09% | - |
| Aug 19, 2026 | 23.85 | 23.85 | 23.57 | 23.76 | 23.76 | -1.49% | - |
| Aug 18, 2026 | 24.55 | 24.55 | 24.12 | 24.12 | 24.12 | -2.55% | - |
| Aug 17, 2026 | 24.11 | 24.78 | 24.11 | 24.75 | 24.75 | 2.57% | - |
| Aug 14, 2026 | 24.16 | 24.16 | 24.02 | 24.13 | 24.13 | -0.98% | - |
| Aug 13, 2026 | 24.63 | 24.64 | 24.37 | 24.37 | 24.37 | -0.69% | - |
| Aug 12, 2026 | 24.58 | 24.58 | 24.44 | 24.54 | 24.54 | -0.61% | - |
| Aug 11, 2026 | 24.46 | 24.69 | 24.46 | 24.69 | 24.69 | 1.19% | - |
| Aug 10, 2026 | 24.42 | 24.45 | 24.40 | 24.40 | 24.40 | -0.49% | - |
| Aug 7, 2026 | 24.72 | 24.72 | 24.52 | 24.52 | 24.52 | -1.92% | - |
| Aug 6, 2026 | 24.77 | 25.01 | 24.77 | 25.00 | 25.00 | 1.83% | - |
| Aug 5, 2026 | 24.57 | 24.57 | 24.46 | 24.55 | 24.55 | -0.45% | - |
| Aug 4, 2026 | 24.44 | 24.66 | 24.44 | 24.66 | 24.66 | 2.24% | - |
| Aug 3, 2026 | 24.06 | 24.13 | 24.06 | 24.12 | 24.12 | 1.94% | - |
| Jul 31, 2026 | 23.80 | 23.80 | 23.66 | 23.66 | 23.66 | 0.60% | - |