FinecoBank S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.785	20.785	20.730	20.785	20.785	50,000
2026-10-19	21.105	21.130	20.705	20.705	20.705	8
2026-10-16	21.210	21.380	21.130	21.380	21.380	26
2026-10-15	20.900	21.310	20.870	21.090	21.090	15,062
2026-10-14	21.100	21.100	20.860	21.030	21.030	5,990
2026-10-13	21.380	21.410	21.100	21.180	21.180	3,516
2026-10-12	21.320	21.560	21.280	21.300	21.300	10,861
2026-10-09	21.230	21.400	21.130	21.240	21.240	57,398
2026-10-08	21.370	21.370	20.950	20.980	20.980	23,662
2026-10-07	21.710	21.710	21.000	21.270	21.270	28,889
2026-10-06	21.835	21.920	21.640	21.640	21.640	2,487
2026-10-05	21.600	21.770	21.420	21.570	21.570	21,316
2026-10-02	21.300	21.530	21.090	21.220	21.220	40,828
2026-10-01	21.930	21.930	21.350	21.370	21.370	533
2026-09-30	22.130	22.500	22.130	22.450	22.450	724
2026-09-29	21.720	22.110	21.680	22.000	22.000	200,599
2026-09-28	22.000	22.020	21.690	21.880	21.880	15,382
2026-09-25	22.040	22.370	21.810	22.110	22.110	29,519
2026-09-24	22.285	22.285	21.900	22.285	22.285	215,291
2026-09-23	22.490	22.590	22.260	22.500	22.500	2,160
2026-09-22	23.350	23.540	22.450	22.450	22.450	1,698
2026-09-21	22.930	23.366	22.930	23.320	23.320	64,829
2026-09-18	23.045	23.090	22.740	23.055	23.055	39,026
2026-09-17	23.025	23.120	22.970	23.025	23.025	81,484
2026-09-16	22.770	23.025	22.770	23.025	23.025	11,220
2026-09-15	22.745	22.745	22.130	22.745	22.745	983
2026-09-14	23.200	23.200	22.690	22.740	22.740	9,733
2026-09-11	23.045	23.385	23.000	23.165	23.165	22,922
2026-09-10	22.970	23.460	22.870	23.125	23.125	34,395
2026-09-09	23.070	23.070	22.690	22.990	22.990	123,103
2026-09-08	23.290	23.290	22.940	23.210	23.210	13,242
2026-09-07	23.200	23.400	23.030	23.300	23.300	10,731
2026-09-04	23.405	23.450	22.810	23.405	23.405	38,447
2026-09-03	23.200	23.560	23.120	23.165	23.165	53,787
2026-09-02	23.515	23.590	23.060	23.165	23.165	2,951
2026-09-01	23.690	23.690	23.450	23.570	23.570	22,555
2026-08-28	23.730	23.790	23.650	23.730	23.730	15,370
2026-08-27	23.865	23.920	23.540	23.825	23.825	58,405
2026-08-26	23.985	24.030	23.750	23.830	23.830	59,350
2026-08-25	23.830	24.015	23.830	23.850	23.850	57,573
2026-08-24	23.620	23.780	23.570	23.753	23.753	43,687
2026-08-21	23.435	23.760	23.420	23.485	23.485	120,522
2026-08-20	23.435	23.540	23.410	23.465	23.465	23,233
2026-08-19	23.900	23.900	23.520	23.825	23.825	86,637
2026-08-18	24.530	24.530	23.810	23.810	23.810	9,622
2026-08-17	24.130	24.770	24.100	24.580	24.580	186,426
2026-08-14	24.310	24.310	23.950	24.265	24.265	52,372
2026-08-13	24.450	24.710	24.230	24.450	24.450	13,824
2026-08-12	24.605	24.670	24.400	24.520	24.520	55,115
2026-08-11	24.440	24.770	24.390	24.600	24.600	37,603
2026-08-10	24.460	24.460	24.380	24.460	24.460	87,808
2026-08-07	24.710	24.710	24.440	24.500	24.500	18,403
2026-08-06	24.725	25.000	24.670	24.755	24.755	14,190
2026-08-05	24.520	24.700	24.450	24.520	24.520	15,018
2026-08-04	24.310	24.650	24.310	24.490	24.490	35,467
2026-08-03	23.935	24.160	23.900	24.140	24.140	9,597
2026-07-31	23.750	23.810	23.470	23.690	23.690	93,133
2026-07-30	23.390	23.660	23.130	23.330	23.330	16,340
2026-07-29	23.620	23.640	23.170	23.290	23.290	24,345
2026-07-28	23.865	23.960	23.550	23.580	23.580	5,006

Page 1 of 2 · 65 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.