FinecoBank Banca Fineco S.p.A. (VIE:FBK)
Austria
· Delayed Price · Currency is EUR 18.53
+0.33 (1.81%)
At close: Sep 26, 2025
FinecoBank Banca Fineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2025 | 18.35 | 18.62 | 18.35 | 18.62 | 18.62 | 2.42% | - |
| Sep 3, 2025 | 18.22 | 18.23 | 18.18 | 18.18 | 18.18 | -0.11% | - |
| Sep 2, 2025 | 18.73 | 18.73 | 18.20 | 18.20 | 18.20 | -2.62% | - |
| Sep 1, 2025 | 18.76 | 18.76 | 18.69 | 18.69 | 18.69 | -0.56% | - |
| Aug 29, 2025 | 18.85 | 18.85 | 18.70 | 18.80 | 18.80 | -0.61% | - |
| Aug 28, 2025 | 19.02 | 19.02 | 18.80 | 18.91 | 18.91 | 0.24% | - |
| Aug 27, 2025 | 19.15 | 19.15 | 18.78 | 18.87 | 18.87 | -2.00% | - |
| Aug 26, 2025 | 19.24 | 19.25 | 19.14 | 19.25 | 19.25 | -1.79% | - |
| Aug 25, 2025 | 19.48 | 19.67 | 19.48 | 19.60 | 19.60 | 0.54% | - |
| Aug 22, 2025 | 19.47 | 19.50 | 19.40 | 19.50 | 19.50 | - | - |
| Aug 21, 2025 | 19.62 | 19.62 | 19.40 | 19.50 | 19.50 | -0.26% | - |
| Aug 20, 2025 | 19.08 | 19.57 | 19.08 | 19.55 | 19.55 | 1.14% | - |
| Aug 19, 2025 | 19.15 | 19.34 | 19.15 | 19.33 | 19.33 | 1.98% | - |
| Aug 18, 2025 | 18.92 | 18.95 | 18.72 | 18.95 | 18.95 | 0.26% | - |
| Aug 15, 2025 | 18.91 | 18.91 | 18.89 | 18.90 | 18.90 | 0.99% | - |
| Aug 14, 2025 | 18.68 | 18.72 | 18.68 | 18.72 | 18.72 | -0.40% | - |
| Aug 13, 2025 | 18.70 | 18.79 | 18.70 | 18.79 | 18.79 | 0.72% | - |
| Aug 12, 2025 | 18.61 | 18.66 | 18.59 | 18.66 | 18.66 | 0.62% | - |
| Aug 11, 2025 | 18.80 | 18.80 | 18.52 | 18.54 | 18.54 | -1.09% | - |
| Aug 8, 2025 | 18.77 | 18.84 | 18.75 | 18.75 | 18.75 | -0.21% | - |
| Aug 7, 2025 | 18.55 | 18.79 | 18.55 | 18.79 | 18.79 | 2.57% | - |
| Aug 6, 2025 | 18.32 | 18.32 | 18.26 | 18.32 | 18.32 | 0.19% | - |
| Aug 5, 2025 | 18.26 | 18.29 | 18.20 | 18.28 | 18.28 | 1.30% | - |
| Aug 4, 2025 | 17.95 | 18.07 | 17.95 | 18.05 | 18.05 | 1.58% | - |
| Aug 1, 2025 | 18.02 | 18.02 | 17.77 | 17.77 | 17.77 | -5.20% | - |
| Jul 31, 2025 | 19.21 | 19.21 | 18.74 | 18.74 | 18.74 | -0.58% | - |
| Jul 30, 2025 | 18.66 | 18.92 | 18.66 | 18.85 | 18.85 | -0.13% | - |
| Jul 29, 2025 | 18.73 | 18.96 | 18.73 | 18.88 | 18.88 | 1.07% | - |
| Jul 28, 2025 | 18.77 | 18.77 | 18.68 | 18.68 | 18.68 | 0.65% | - |
| Jul 25, 2025 | 18.63 | 18.63 | 18.43 | 18.56 | 18.56 | -1.43% | - |
| Jul 24, 2025 | 18.98 | 19.00 | 18.83 | 18.83 | 18.83 | 0.72% | - |
| Jul 23, 2025 | 18.62 | 18.73 | 18.62 | 18.69 | 18.69 | 1.30% | - |
| Jul 22, 2025 | 18.52 | 18.52 | 18.40 | 18.45 | 18.45 | 0.24% | - |
| Jul 21, 2025 | 18.55 | 18.55 | 18.41 | 18.41 | 18.41 | -1.26% | - |