FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	19.045	19.360	18.775	19.215	18.501	18,654
2025-05-20	18.855	19.085	18.818	18.890	18.188	5,125
2025-05-19	18.855	18.855	18.610	18.635	17.943	14,994
2025-05-16	19.045	19.510	19.035	19.435	18.000	420,191
2025-05-15	18.943	19.080	18.830	18.865	17.472	162,515
2025-05-14	18.513	18.903	18.470	18.870	17.477	10,950
2025-05-13	18.280	18.490	18.070	18.440	17.079	307,231
2025-05-12	18.250	18.565	18.250	18.400	17.042	3,645
2025-05-09	17.983	18.225	17.893	18.118	16.780	10,024
2025-05-08	18.060	18.140	17.930	18.045	16.713	10,584
2025-05-07	18.030	18.030	17.615	17.895	16.574	13,656
2025-05-06	18.200	18.260	18.078	18.200	16.857	42,015
2025-05-02	17.560	18.120	17.560	17.908	16.586	11,470
2025-05-01	17.615	17.615	17.615	17.615	16.315	0
2025-04-30	17.625	17.670	17.335	17.615	16.315	270,459
2025-04-29	17.425	17.733	17.405	17.733	16.424	35,581
2025-04-28	17.440	17.600	17.440	17.503	16.211	2,680
2025-04-25	17.323	17.415	17.260	17.323	16.044	27,643
2025-04-24	17.358	17.460	17.280	17.363	16.081	17,188
2025-04-23	17.275	17.455	17.135	17.200	15.930	134,595
2025-04-22	17.045	17.045	16.675	16.973	15.720	26,242
2025-04-17	16.958	17.150	16.958	17.075	15.815	15,944
2025-04-16	17.260	17.260	16.680	16.805	15.565	50,491
2025-04-15	16.933	17.380	16.910	17.235	15.963	4,240
2025-04-14	16.665	17.030	16.665	16.875	15.629	10,367
2025-04-11	16.343	16.640	16.160	16.240	15.041	4,242
2025-04-10	16.410	17.365	16.410	16.508	15.289	71,788
2025-04-09	15.545	15.545	15.000	15.158	14.039	176,244
2025-04-08	15.185	15.970	15.185	15.670	14.513	36,235
2025-04-07	15.583	15.728	14.265	15.040	13.930	239,756
2025-04-04	17.090	17.090	15.400	15.635	14.481	86,214
2025-04-03	17.990	17.990	16.785	17.168	15.900	18,223
2025-04-02	18.475	18.475	18.080	18.080	16.745	49,151
2025-04-01	18.090	18.510	18.090	18.280	16.931	1,582
2025-03-31	18.260	18.310	17.805	18.205	16.861	26,424
2025-03-28	18.620	18.620	18.245	18.583	17.211	43,923
2025-03-27	18.820	18.820	18.525	18.645	17.269	7,364
2025-03-26	18.890	19.035	18.705	18.855	17.463	17,592
2025-03-25	18.740	18.995	18.740	18.753	17.368	573
2025-03-24	18.553	18.925	18.553	18.553	17.183	6,764
2025-03-21	18.568	18.675	18.390	18.503	17.137	44,483
2025-03-20	18.703	18.800	18.328	18.328	16.975	22,546
2025-03-19	18.800	18.800	18.585	18.800	17.412	9,693
2025-03-18	18.740	18.935	18.740	18.773	17.387	39,215
2025-03-17	18.580	18.760	18.580	18.675	17.296	48,585
2025-03-14	18.348	18.695	18.115	18.503	17.137	45,088
2025-03-13	18.560	18.560	18.165	18.308	16.956	243,076
2025-03-12	18.148	18.670	18.105	18.605	17.232	40,081
2025-03-11	18.343	18.548	17.895	18.005	16.676	118,716
2025-03-10	19.180	19.180	18.295	18.348	16.993	122,507
2025-03-07	18.990	19.355	18.990	19.080	17.672	248,445
2025-03-06	18.100	19.235	18.100	19.188	17.771	341,236
2025-03-05	17.810	18.045	17.760	17.860	16.542	164,240
2025-03-04	18.030	18.030	17.420	17.675	16.370	85,182
2025-03-03	17.875	18.198	17.875	17.988	16.660	5,887
2025-02-28	17.783	18.000	17.715	17.810	16.495	43,027
2025-02-27	18.148	18.150	17.680	17.680	16.375	28,771
2025-02-26	17.968	18.200	17.968	17.968	16.641	119,954
2025-02-25	17.730	18.065	17.730	18.015	16.685	53,729
2025-02-24	17.615	17.765	17.510	17.675	16.370	7,627

← NewerPage 7 of 22 · 1,267 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.