FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	17.615	17.765	17.510	17.675	16.370	7,627
2025-02-21	17.695	17.835	17.660	17.743	16.433	10,800
2025-02-20	17.728	17.820	17.625	17.753	16.442	138,036
2025-02-19	17.890	18.025	17.600	17.635	16.333	57,540
2025-02-18	17.963	18.045	17.920	18.045	16.713	133,617
2025-02-17	18.168	18.340	18.000	18.168	16.826	42,031
2025-02-14	18.123	18.140	18.000	18.045	16.713	34,039
2025-02-13	18.103	18.300	17.975	18.285	16.935	48,688
2025-02-12	18.045	18.200	18.045	18.200	16.857	44,304
2025-02-11	17.773	18.000	17.765	17.825	16.509	11,296
2025-02-10	17.810	17.810	17.520	17.793	16.479	14,995
2025-02-07	18.593	18.640	17.780	17.845	16.528	153,387
2025-02-06	18.095	18.590	18.090	18.485	17.120	8,895
2025-02-05	18.308	18.450	18.060	18.235	16.889	160,864
2025-02-04	18.133	18.330	18.055	18.318	16.965	97,255
2025-02-03	18.015	18.295	17.970	18.010	16.681	82,030
2025-01-31	18.430	18.485	18.355	18.430	17.070	131,337
2025-01-30	18.190	18.355	18.190	18.265	16.917	28,228
2025-01-29	18.115	18.390	18.115	18.188	16.845	27,973
2025-01-28	18.095	18.250	18.095	18.193	16.850	251,853
2025-01-27	17.748	18.260	17.565	18.055	16.722	2,488
2025-01-24	18.200	18.330	17.975	18.290	16.940	109,885
2025-01-23	18.095	18.220	18.095	18.095	16.759	5,334
2025-01-22	18.000	18.180	17.985	18.015	16.685	18,384
2025-01-21	17.913	18.035	17.895	17.938	16.613	46,502
2025-01-20	17.885	17.963	17.860	17.963	16.637	97,539
2025-01-17	17.760	17.980	17.760	17.815	16.500	49,161
2025-01-16	17.768	17.885	17.720	17.845	16.528	36,666
2025-01-15	17.415	17.805	17.415	17.783	16.470	25,651
2025-01-14	17.110	17.410	17.110	17.163	15.896	37,637
2025-01-13	17.280	17.280	16.940	16.968	15.715	71,901
2025-01-10	17.450	17.600	17.355	17.538	16.243	7,492
2025-01-09	17.193	17.535	17.130	17.475	16.185	13,583
2025-01-08	17.025	17.455	17.025	17.455	16.167	11,540
2025-01-07	17.060	17.105	16.825	17.010	15.754	600,851
2025-01-06	16.755	17.065	16.755	16.768	15.530	222,293
2025-01-03	16.850	16.860	16.590	16.860	15.615	6,438
2025-01-02	16.855	16.905	16.550	16.578	15.354	11,410
2024-12-31	16.790	16.790	16.753	16.753	15.516	527
2024-12-30	16.830	16.830	16.753	16.753	15.516	34,194
2024-12-27	16.610	16.850	16.610	16.685	15.453	2,282
2024-12-24	16.578	16.578	16.578	16.578	15.354	0
2024-12-23	16.590	16.590	16.538	16.538	15.317	126
2024-12-20	16.593	16.670	16.355	16.563	15.340	1,162
2024-12-19	16.870	16.870	16.675	16.815	15.574	3,839
2024-12-18	16.840	17.100	16.810	16.918	15.669	2,325
2024-12-17	17.085	17.165	16.905	17.060	15.801	44,369
2024-12-16	17.005	17.100	16.915	16.993	15.738	15,435
2024-12-13	16.915	17.015	16.915	16.973	15.720	5,324
2024-12-12	16.840	16.985	16.840	16.870	15.625	7,926
2024-12-11	16.690	16.845	16.690	16.690	15.458	33,301
2024-12-10	16.620	16.765	16.605	16.615	15.389	37,500
2024-12-09	16.578	16.690	16.475	16.685	15.453	12,992
2024-12-06	16.235	16.625	16.235	16.605	15.379	77,564
2024-12-05	15.850	16.260	15.850	16.168	14.974	215,400
2024-12-04	15.575	15.895	15.575	15.793	14.627	9,990
2024-12-03	15.370	15.670	15.370	15.670	14.513	72,916
2024-12-02	15.123	15.385	15.123	15.123	14.006	35,104
2024-11-29	14.993	15.190	14.993	14.993	13.886	14,607
2024-11-28	14.958	15.095	14.958	14.958	13.853	17,561

← NewerPage 8 of 22 · 1,263 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.