FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	21.165	21.400	20.890	20.950	20.172	129,280
2025-11-06	21.145	21.220	21.060	21.175	20.388	38,113
2025-11-05	20.310	21.150	20.310	21.015	20.234	67,489
2025-11-04	18.943	20.220	18.943	18.943	18.239	159,151
2025-11-03	18.943	20.120	18.943	18.943	18.239	11,591
2025-10-31	18.943	19.995	18.943	18.943	18.239	29,276
2025-10-30	18.943	20.010	18.943	18.943	18.239	53,006
2025-10-29	18.943	20.040	18.943	18.943	18.239	48,559
2025-10-28	18.943	19.350	18.943	18.943	18.239	84,212
2025-10-27	18.943	19.245	18.943	18.943	18.239	965
2025-10-24	18.943	19.215	18.943	18.943	18.239	424,111
2025-10-23	18.943	19.125	18.943	18.943	18.239	292,457
2025-10-22	18.943	19.120	18.815	18.943	18.239	1,699
2025-10-21	18.943	18.985	18.860	18.943	18.239	21,788
2025-10-20	18.835	19.100	18.835	18.903	18.200	26,496
2025-10-17	18.718	18.780	18.500	18.660	17.967	107,717
2025-10-16	18.835	19.030	18.785	18.860	18.159	13,200
2025-10-15	18.740	18.940	18.740	18.865	18.164	10,829
2025-10-14	18.358	18.855	18.190	18.593	17.902	44,929
2025-10-13	18.390	18.390	18.300	18.308	17.627	375
2025-10-10	18.445	18.590	18.210	18.558	17.868	6,082
2025-10-09	18.728	18.795	18.390	18.703	18.008	55,282
2025-10-08	18.600	18.758	18.510	18.600	17.909	10,605
2025-10-07	18.290	18.895	18.175	18.548	17.858	12,579
2025-10-06	18.303	18.380	18.170	18.270	17.591	1,801
2025-10-03	18.425	18.425	18.270	18.333	17.651	353
2025-10-02	18.420	18.425	18.200	18.393	17.709	542,081
2025-10-01	18.363	18.410	18.235	18.358	17.675	5,958
2025-09-30	18.490	18.490	18.310	18.480	17.793	130,257
2025-09-29	18.548	18.605	18.435	18.548	17.858	32,216
2025-09-26	18.320	18.610	18.320	18.358	17.675	50,707
2025-09-25	18.250	18.250	18.150	18.240	17.562	23,865
2025-09-24	18.420	18.420	18.275	18.420	17.736	25,175
2025-09-23	18.605	18.670	18.535	18.610	17.919	30,624
2025-09-22	18.835	18.835	18.475	18.733	18.036	7,041
2025-09-19	18.738	19.040	18.655	19.025	18.318	15,558
2025-09-18	18.420	18.740	18.420	18.420	17.736	54,113
2025-09-17	18.610	18.610	18.225	18.470	17.784	122,304
2025-09-16	18.920	18.920	18.585	18.615	17.923	2,170
2025-09-15	18.918	19.020	18.918	18.918	18.215	9,618
2025-09-12	18.778	18.920	18.778	18.908	18.205	9,902
2025-09-11	18.583	18.890	18.555	18.583	17.892	112,168
2025-09-10	18.660	18.795	18.580	18.635	17.943	974
2025-09-09	18.550	18.550	18.410	18.538	17.849	212
2025-09-08	18.568	18.595	18.445	18.538	17.849	12,493
2025-09-05	18.615	18.730	18.475	18.685	17.991	1,493
2025-09-04	18.290	18.615	18.290	18.343	17.661	19,973
2025-09-03	18.323	18.335	17.965	18.193	17.517	17,745
2025-09-02	18.805	18.805	18.155	18.368	17.685	15,083
2025-09-01	18.748	18.850	18.695	18.758	18.061	1,644
2025-08-29	18.788	18.870	18.720	18.810	18.111	1,571
2025-08-28	18.948	19.105	18.835	18.948	18.243	60,670
2025-08-27	19.155	19.155	18.748	18.748	18.051	4,846
2025-08-26	19.265	19.265	19.030	19.240	18.525	9,041
2025-08-22	19.503	19.525	19.330	19.410	18.689	11,172
2025-08-21	19.513	19.583	19.355	19.583	18.855	14,204
2025-08-20	19.275	19.620	19.040	19.425	18.703	101,113
2025-08-19	18.990	19.455	18.990	19.435	18.713	18,898
2025-08-18	18.880	18.985	18.690	18.880	18.178	14,667
2025-08-15	18.675	18.675	18.675	18.675	17.981	0

← NewerPage 5 of 22 · 1,262 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.