FinecoBank S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	23.865	23.960	23.550	23.580	23.580	5,006
2026-07-27	23.875	23.950	23.770	23.830	23.830	619
2026-07-24	23.630	23.880	23.515	23.515	23.515	34,309
2026-07-23	23.780	23.780	23.510	23.780	23.780	209,563
2026-07-22	23.520	23.905	23.520	23.885	23.885	18,906
2026-07-21	23.200	23.450	22.940	23.450	23.450	34,733
2026-07-20	22.800	23.230	22.770	23.000	23.000	115,868
2026-07-17	23.220	23.630	22.640	23.025	23.025	71,257
2026-07-16	23.300	23.360	23.200	23.360	23.360	1,419
2026-07-15	23.300	23.840	22.920	23.270	23.270	30,117
2026-07-14	23.250	23.740	22.740	23.370	23.370	4,018
2026-07-13	23.160	23.340	23.160	23.260	23.260	26,328
2026-07-10	22.615	22.980	22.615	22.615	22.615	10,218
2026-07-09	22.410	22.675	21.950	22.540	22.540	141,479
2026-07-08	22.600	22.600	22.040	22.530	22.530	3,797
2026-07-07	22.765	23.020	22.470	22.740	22.740	62,807
2026-07-06	22.570	22.935	22.200	22.890	22.890	13,494
2026-07-03	22.530	22.710	22.490	22.560	22.560	39,245
2026-07-02	22.020	22.480	22.020	22.460	22.460	57,469
2026-07-01	21.830	22.130	21.830	21.855	21.855	37,241
2026-06-30	21.600	22.140	21.540	21.950	21.950	67,755
2026-06-29	21.845	21.845	21.550	21.550	21.550	26,620
2026-06-26	22.365	22.620	21.690	22.020	22.020	204,597
2026-06-25	22.490	22.490	22.160	22.400	22.400	195,425
2026-06-24	22.695	23.110	22.420	22.590	22.590	211,078
2026-06-23	22.745	22.800	22.320	22.700	22.700	45,068
2026-06-22	22.940	23.410	22.870	22.990	22.990	46,999
2026-06-19	22.860	23.080	22.490	22.920	22.920	98,530
2026-06-18	22.930	23.410	22.780	22.930	22.930	73,758
2026-06-17	22.685	22.827	22.685	22.685	22.685	225,464
2026-06-16	22.320	22.650	22.320	22.620	22.620	34,170
2026-06-15	22.190	22.510	22.190	22.230	22.230	15,682
2026-06-12	21.650	22.140	21.650	21.730	21.730	45,187
2026-06-11	21.340	21.410	21.170	21.250	21.250	129,046
2026-06-10	21.405	21.500	21.100	21.455	21.455	56,045
2026-06-09	21.340	21.920	21.200	21.440	21.440	99,330
2026-06-08	21.015	21.410	20.790	21.130	21.130	259,324
2026-06-05	20.920	21.380	20.920	21.005	21.005	5,426
2026-06-04	20.470	20.900	20.420	20.453	20.453	94,427
2026-06-03	20.600	20.600	20.463	20.463	20.463	787
2026-06-02	20.635	20.830	20.370	20.580	20.580	5,600
2026-06-01	20.970	21.380	20.510	20.550	20.550	486
2026-05-29	20.645	21.130	20.270	21.105	21.105	136,355
2026-05-28	21.020	21.020	20.420	20.510	20.510	14,887
2026-05-27	21.135	21.280	20.700	21.095	21.095	4,452
2026-05-26	21.145	21.540	20.670	21.050	21.050	46,969
2026-05-22	20.860	21.055	20.640	21.055	21.055	89,843
2026-05-21	20.800	21.050	20.530	20.950	20.950	126,100
2026-05-20	20.890	21.120	20.160	21.120	21.120	21,287
2026-05-19	20.765	21.360	20.500	20.630	20.630	38,965
2026-05-18	20.880	20.880	20.440	20.880	20.880	31,390
2026-05-15	21.330	21.390	21.255	21.260	20.470	11,140
2026-05-14	21.260	22.030	21.150	21.610	20.807	13,843
2026-05-13	21.455	21.960	21.180	21.465	20.667	195,347
2026-05-12	21.935	22.130	21.130	21.515	20.716	73,239
2026-05-11	21.555	21.990	21.260	21.640	20.836	37,026
2026-05-08	21.405	21.690	21.380	21.380	20.586	38,080
2026-05-07	22.110	22.580	21.440	21.620	20.817	99,457
2026-05-06	21.360	22.020	21.360	21.790	20.980	10,081
2026-05-05	20.890	21.240	20.880	21.105	20.321	2,872

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.7900 EUR
2025-05-19	0.7400 EUR
2024-05-20	0.6900 EUR
2023-05-22	0.4900 EUR
2022-05-23	0.3900 EUR
2021-11-22	0.5300 EUR
2019-04-23	0.3030 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.