FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	18.703	18.830	18.635	18.675	17.981	13,362
2025-08-13	18.620	18.825	18.620	18.620	17.928	961
2025-08-12	18.620	18.650	18.560	18.600	17.909	4,957
2025-08-11	18.768	18.830	18.485	18.800	18.101	27,529
2025-08-08	18.793	18.840	18.705	18.773	18.075	27,300
2025-08-07	18.460	18.790	18.460	18.538	17.849	6,077
2025-08-06	18.235	18.395	18.215	18.265	17.586	6,732
2025-08-05	18.120	18.280	18.120	18.173	17.497	3,156
2025-08-04	17.775	18.055	17.775	17.793	17.131	2,344
2025-08-01	18.270	18.270	17.580	17.703	17.045	42,818
2025-07-31	18.855	19.355	18.715	19.050	18.342	2,442
2025-07-30	18.835	19.070	18.650	18.733	18.036	24,394
2025-07-29	18.635	18.903	18.635	18.635	17.943	6,395
2025-07-28	18.630	18.865	18.538	18.630	17.938	37,236
2025-07-25	18.800	18.800	18.375	18.383	17.699	263,301
2025-07-24	18.790	19.070	18.790	18.993	18.287	24,611
2025-07-23	18.570	18.835	18.570	18.605	17.914	108,907
2025-07-22	18.410	18.725	18.310	18.640	17.947	3,788
2025-07-21	18.580	18.580	18.348	18.558	17.868	10,517
2025-07-18	18.718	18.825	18.560	18.810	18.111	10,290
2025-07-17	18.593	18.705	18.420	18.600	17.909	7,270
2025-07-16	18.523	18.625	18.425	18.503	17.815	14,717
2025-07-15	18.517	18.700	18.517	18.620	17.928	177,591
2025-07-14	18.548	18.560	18.145	18.270	17.591	53,502
2025-07-11	18.655	18.655	18.445	18.640	17.947	16,956
2025-07-10	18.870	19.045	18.685	18.870	18.169	33,488
2025-07-09	18.830	19.000	18.830	18.830	18.130	5,534
2025-07-08	18.758	18.825	18.656	18.758	18.061	32,619
2025-07-07	18.538	18.750	18.393	18.393	17.709	76,573
2025-07-04	18.660	18.660	18.440	18.635	17.943	185
2025-07-03	18.563	18.585	18.450	18.495	17.808	2,543
2025-07-02	18.533	18.580	18.260	18.538	17.849	142,565
2025-07-01	18.800	18.860	18.460	18.788	18.089	17,394
2025-06-30	19.000	19.000	18.810	18.988	18.282	10,908
2025-06-27	19.030	19.035	18.835	19.030	18.323	12,934
2025-06-26	19.000	19.125	19.000	19.103	18.393	32,965
2025-06-25	19.108	19.165	18.970	19.108	18.398	185,725
2025-06-24	19.035	19.230	19.035	19.178	18.465	126,979
2025-06-23	18.865	18.935	18.735	18.815	18.116	10,842
2025-06-20	18.800	19.070	18.795	18.865	18.164	4,093
2025-06-19	18.803	18.803	18.635	18.690	17.996	24,303
2025-06-18	18.958	18.975	18.768	18.968	18.263	1,294
2025-06-17	19.190	19.190	18.840	19.143	18.431	10,026
2025-06-16	19.108	19.320	19.035	19.108	18.398	38,899
2025-06-13	19.103	19.135	18.960	19.108	18.398	75,984
2025-06-12	19.430	19.685	19.230	19.440	18.718	32,560
2025-06-11	19.320	19.600	19.320	19.333	18.614	13,099
2025-06-10	19.513	19.690	19.260	19.593	18.865	164,219
2025-06-09	19.255	19.643	19.110	19.623	18.893	37,748
2025-06-06	19.168	19.255	19.073	19.153	18.441	260,796
2025-06-05	18.978	19.165	18.930	19.055	18.347	109,641
2025-06-04	19.030	19.160	18.950	19.118	18.407	125,864
2025-06-03	19.010	19.135	18.685	18.695	18.000	215,874
2025-06-02	19.055	19.055	18.870	18.928	18.224	15,939
2025-05-30	18.938	19.135	18.845	18.948	18.243	45,998
2025-05-29	19.035	19.185	18.890	19.035	18.328	19,556
2025-05-28	18.793	19.018	18.765	18.810	18.111	15,053
2025-05-27	18.875	18.885	18.770	18.875	18.174	43,041
2025-05-23	18.933	19.185	18.370	18.793	18.094	143,399
2025-05-22	19.300	19.300	18.870	19.188	18.475	123,246

← NewerPage 6 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.