FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.745	22.940	22.490	22.860	22.011	178,752
2026-02-03	22.780	23.010	22.780	22.870	22.020	22,785
2026-02-02	22.325	22.710	22.220	22.590	21.751	18,027
2026-01-30	22.335	22.440	22.170	22.335	21.505	167,937
2026-01-29	22.205	22.610	22.130	22.385	21.553	37,383
2026-01-28	22.285	22.365	21.930	22.110	21.288	99,685
2026-01-27	21.960	22.310	21.960	21.975	21.158	424,018
2026-01-26	21.885	21.930	21.630	21.855	21.043	44,095
2026-01-23	22.280	22.280	21.770	22.170	21.346	63,484
2026-01-22	22.250	22.470	22.250	22.400	21.568	12,094
2026-01-21	22.285	22.310	21.660	21.945	21.130	129,400
2026-01-20	22.430	22.430	22.060	22.375	21.544	48,942
2026-01-19	22.590	22.590	22.170	22.355	21.524	445,902
2026-01-16	22.685	22.910	22.370	22.520	21.683	73,255
2026-01-15	22.450	22.780	22.400	22.430	21.597	54,963
2026-01-14	22.500	22.670	22.430	22.540	21.702	17,142
2026-01-13	22.675	22.690	22.500	22.590	21.751	12,266
2026-01-12	22.570	22.580	22.380	22.440	21.606	26,615
2026-01-09	22.830	22.830	22.290	22.315	21.486	9,923
2026-01-08	22.450	22.510	22.270	22.440	21.606	17,406
2026-01-07	22.765	22.860	22.510	22.725	21.881	17,052
2026-01-06	22.620	22.965	22.620	22.665	21.823	678,755
2026-01-05	22.500	22.730	22.420	22.625	21.784	11,878
2026-01-02	22.150	22.510	22.130	22.150	21.327	22,576
2025-12-31	22.130	22.130	22.130	22.130	21.308	0
2025-12-30	21.950	22.240	21.950	21.975	21.158	93,119
2025-12-29	22.090	22.130	21.890	22.090	21.269	3,140
2025-12-24	22.090	22.090	22.090	22.090	21.269	0
2025-12-23	22.110	22.180	21.945	22.120	21.298	12,840
2025-12-22	22.170	22.170	22.070	22.070	21.250	1,005,460
2025-12-19	21.835	22.270	21.720	22.265	21.438	27,919
2025-12-18	21.640	21.840	21.450	21.555	20.754	9,149
2025-12-17	21.660	21.710	21.440	21.660	20.855	347,181
2025-12-16	21.125	21.640	21.100	21.535	20.735	53,238
2025-12-15	20.890	21.190	20.820	20.820	20.046	91,670
2025-12-12	21.135	21.180	20.770	21.145	20.359	25,681
2025-12-11	20.900	21.130	20.860	20.860	20.085	4,417
2025-12-10	20.645	20.960	20.467	20.860	20.085	313,061
2025-12-09	20.560	20.785	20.560	20.785	20.013	29,522
2025-12-08	20.590	20.590	20.370	20.463	19.702	7,428
2025-12-05	20.820	20.840	20.400	20.725	19.955	38,223
2025-12-04	20.560	20.710	20.410	20.590	19.825	96,540
2025-12-03	20.760	20.760	20.480	20.715	19.945	14,552
2025-12-02	20.980	20.980	20.700	20.840	20.066	15,742
2025-12-01	21.145	21.180	20.665	20.705	19.936	15,596
2025-11-28	21.125	21.250	21.075	21.075	20.292	81,039
2025-11-27	21.000	21.160	21.000	21.005	20.225	21,472
2025-11-26	20.800	21.000	20.730	20.850	20.075	23,001
2025-11-25	20.765	21.000	20.500	20.980	20.200	17,836
2025-11-24	20.695	20.830	20.520	20.800	20.027	59,618
2025-11-21	20.540	20.730	20.430	20.470	19.709	58,088
2025-11-20	20.730	20.910	20.730	20.755	19.984	227,499
2025-11-19	20.665	20.790	20.455	20.665	19.897	70,874
2025-11-18	21.005	21.005	20.640	21.005	20.225	130,069
2025-11-17	21.200	21.370	21.010	21.200	20.412	57,681
2025-11-14	21.490	21.490	21.070	21.435	20.639	83,217
2025-11-13	21.620	21.980	21.620	21.670	20.865	12,634
2025-11-12	21.470	21.700	21.470	21.610	20.807	44,996
2025-11-11	21.380	21.640	21.290	21.380	20.586	151,550
2025-11-10	21.415	21.445	21.080	21.320	20.528	186,340

← NewerPage 4 of 5 · 254 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.