FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.080	21.080	20.490	20.870	20.095	49,667
2026-04-29	21.240	21.250	21.010	21.145	20.359	119,703
2026-04-28	21.260	21.640	20.760	21.200	20.412	210,392
2026-04-27	21.145	21.240	20.590	21.005	20.225	28,643
2026-04-24	21.260	21.260	20.940	21.260	20.470	89,764
2026-04-23	21.604	21.604	21.060	21.525	20.725	10,255
2026-04-22	21.855	21.855	21.410	21.855	21.043	25,924
2026-04-21	22.170	22.490	21.640	22.060	21.240	20,343
2026-04-20	22.110	22.240	21.990	22.120	21.298	32,129
2026-04-17	21.835	22.460	21.420	22.190	21.365	322,450
2026-04-16	21.670	21.830	21.570	21.640	20.836	13,834
2026-04-15	21.410	21.670	21.410	21.475	20.677	29,187
2026-04-14	21.175	21.590	21.000	21.085	20.302	14,093
2026-04-13	20.715	21.110	20.390	20.830	20.056	18,774
2026-04-10	20.710	20.900	20.710	20.715	19.945	4,242
2026-04-09	20.705	20.750	20.520	20.530	19.767	22,121
2026-04-08	20.250	20.850	20.250	20.655	19.888	85,082
2026-04-07	19.335	19.655	19.335	19.543	18.816	11,524
2026-04-02	19.385	19.385	19.090	19.133	18.422	86,405
2026-04-01	19.360	19.585	19.360	19.508	18.783	5,132
2026-03-31	18.845	19.110	18.748	19.103	18.393	301,229
2026-03-30	18.780	18.780	18.560	18.573	17.882	12,992
2026-03-27	18.890	19.205	18.605	18.923	18.219	4,829
2026-03-26	19.000	19.000	18.735	19.000	18.294	2,297
2026-03-25	18.973	19.255	18.510	19.080	18.371	15,549
2026-03-24	18.600	18.935	18.600	18.605	17.914	12,775
2026-03-23	18.220	18.805	17.605	18.605	17.914	32,750
2026-03-20	18.610	18.840	18.235	18.275	17.596	21,290
2026-03-19	19.270	19.425	18.430	18.695	18.000	396,278
2026-03-18	19.060	19.370	18.645	19.050	18.342	70,440
2026-03-17	18.723	19.075	18.365	19.075	18.366	129,465
2026-03-16	18.718	18.875	18.435	18.743	18.046	23,172
2026-03-13	18.903	19.165	18.695	18.993	18.287	24,113
2026-03-12	19.303	19.735	18.820	18.933	18.229	14,336
2026-03-11	19.665	19.665	19.075	19.545	18.819	42,076
2026-03-10	19.420	20.250	19.420	19.845	19.108	8,436
2026-03-09	18.908	19.310	18.405	19.285	18.568	86,038
2026-03-06	19.265	19.345	18.795	18.895	18.193	31,606
2026-03-05	19.573	19.760	19.090	19.250	18.535	66,598
2026-03-04	19.200	19.620	19.115	19.573	18.845	99,047
2026-03-03	19.735	19.735	18.985	19.295	18.578	43,694
2026-03-02	20.040	20.040	19.275	19.663	18.932	232,710
2026-02-27	20.370	20.370	19.965	19.965	19.223	499,784
2026-02-26	20.393	20.400	20.240	20.393	19.635	15,910
2026-02-25	20.050	20.490	20.050	20.333	19.577	115,404
2026-02-24	19.750	19.750	19.335	19.545	18.819	456,569
2026-02-23	19.925	20.180	19.750	19.963	19.221	36,803
2026-02-20	19.690	19.975	19.675	19.730	18.997	3,276
2026-02-19	19.965	20.360	19.530	19.653	18.922	32,143
2026-02-18	19.553	20.010	19.438	19.945	19.204	316,528
2026-02-17	19.138	19.525	19.105	19.400	18.679	96,516
2026-02-16	19.338	19.575	19.125	19.475	18.751	48,785
2026-02-13	19.670	19.670	19.025	19.168	18.455	561,746
2026-02-12	20.158	20.620	19.565	19.845	19.108	109,576
2026-02-11	22.305	22.430	20.050	20.295	19.541	44,321
2026-02-10	22.385	22.500	22.110	22.470	21.635	242,696
2026-02-09	22.345	22.530	22.070	22.470	21.635	100,222
2026-02-06	21.760	22.660	21.600	22.490	21.654	54,160
2026-02-05	22.675	22.690	21.970	22.420	21.587	111,481
2026-02-04	22.745	22.940	22.490	22.860	22.011	178,752

← NewerPage 3 of 22 · 1,266 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.