FinecoBank Banca Fineco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	18.28	18.61	18.28	18.55	18.55	1.81%	1,335,730
Sep 25, 2025	18.23	18.30	18.11	18.22	18.22	-0.65%	1,081,908
Sep 24, 2025	18.50	18.51	18.22	18.34	18.34	-1.08%	1,080,098
Sep 23, 2025	18.61	18.74	18.50	18.54	18.54	-0.05%	1,234,988
Sep 22, 2025	18.84	18.84	18.45	18.55	18.55	-1.70%	1,385,376
Sep 19, 2025	18.63	19.06	18.63	18.87	18.87	0.91%	3,167,347
Sep 18, 2025	18.48	18.76	18.41	18.70	18.70	1.91%	1,669,368
Sep 17, 2025	18.63	18.66	18.20	18.35	18.35	-1.24%	1,573,975
Sep 16, 2025	18.90	18.93	18.58	18.58	18.58	-1.95%	1,501,327
Sep 15, 2025	19.00	19.07	18.91	18.95	18.95	0.26%	1,212,268
Sep 12, 2025	18.89	18.97	18.74	18.90	18.90	0.05%	1,017,774
Sep 11, 2025	18.60	18.89	18.54	18.89	18.89	1.67%	1,424,829
Sep 10, 2025	18.65	18.82	18.58	18.58	18.58	-0.16%	1,067,432
Sep 9, 2025	18.52	18.63	18.40	18.61	18.61	0.54%	1,037,000
Sep 8, 2025	18.56	18.59	18.43	18.51	18.51	0.16%	1,011,495
Sep 5, 2025	18.68	18.74	18.45	18.48	18.48	-0.70%	915,100
Sep 4, 2025	18.30	18.63	18.30	18.61	18.61	1.47%	876,947
Sep 3, 2025	18.16	18.36	17.98	18.34	18.34	0.82%	1,176,474
Sep 2, 2025	18.77	18.78	18.16	18.19	18.19	-3.09%	1,886,289
Sep 1, 2025	18.73	18.85	18.68	18.77	18.77	0.11%	739,797
Aug 29, 2025	18.78	18.88	18.66	18.75	18.75	-0.85%	1,223,789
Aug 28, 2025	18.97	19.12	18.76	18.91	18.91	-0.05%	959,404
Aug 27, 2025	19.16	19.16	18.70	18.92	18.92	-1.36%	1,712,998
Aug 26, 2025	19.35	19.35	18.97	19.18	19.18	-1.59%	1,685,511
Aug 25, 2025	19.42	19.70	19.39	19.49	19.49	0.21%	822,960
Aug 22, 2025	19.41	19.55	19.31	19.45	19.45	-0.31%	1,556,609
Aug 21, 2025	19.61	19.65	19.34	19.51	19.51	-0.51%	1,005,433
Aug 20, 2025	19.00	19.63	18.99	19.61	19.61	2.40%	1,659,455
Aug 19, 2025	19.00	19.45	18.99	19.15	19.15	0.84%	1,683,088
Aug 18, 2025	18.89	18.99	18.66	18.99	18.99	0.90%	1,506,929
Aug 14, 2025	18.75	18.83	18.63	18.82	18.82	0.53%	1,482,459
Aug 13, 2025	18.74	18.83	18.64	18.72	18.72	0.59%	1,204,076
Aug 12, 2025	18.58	18.68	18.55	18.61	18.61	0.32%	885,289
Aug 11, 2025	18.83	18.84	18.48	18.55	18.55	-0.91%	1,042,851
Aug 8, 2025	18.86	18.86	18.69	18.72	18.72	-0.37%	1,162,887
Aug 7, 2025	18.50	18.80	18.45	18.79	18.79	1.84%	1,358,244
Aug 6, 2025	18.35	18.47	18.20	18.45	18.45	1.37%	1,149,352
Aug 5, 2025	18.18	18.37	18.11	18.20	18.20	0.55%	1,536,910
Aug 4, 2025	17.77	18.14	17.77	18.10	18.10	2.61%	1,789,978
Aug 1, 2025	18.00	18.30	17.55	17.64	17.64	-5.77%	3,450,622
Jul 31, 2025	19.08	19.39	18.68	18.72	18.72	-1.84%	2,672,243
Jul 30, 2025	18.78	19.07	18.62	19.07	19.07	1.76%	2,249,228
Jul 29, 2025	18.71	18.99	18.65	18.74	18.74	0.70%	1,676,290
Jul 28, 2025	18.81	18.87	18.49	18.61	18.61	0.05%	1,173,427
Jul 25, 2025	18.79	18.79	18.38	18.60	18.60	-1.12%	1,906,629
Jul 24, 2025	19.10	19.11	18.77	18.81	18.81	-0.16%	1,140,790
Jul 23, 2025	18.62	18.85	18.52	18.84	18.84	2.50%	1,801,421
Jul 22, 2025	18.76	18.76	18.29	18.38	18.38	-0.92%	1,772,705
Jul 21, 2025	18.54	18.58	18.34	18.55	18.55	-0.16%	1,149,945
Jul 18, 2025	18.79	18.82	18.52	18.58	18.58	-0.64%	1,279,251