FinecoBank Banca Fineco S.p.A. (BIT:FBK)
Italy
· Delayed Price · Currency is EUR 20.40
-0.31 (-1.50%)
At close: Dec 5, 2025
FinecoBank Banca Fineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.85 | 20.85 | 20.40 | 20.40 | 20.40 | -1.50% | 1,084,724 |
| Dec 4, 2025 | 20.72 | 20.72 | 20.37 | 20.71 | 20.71 | 0.78% | 1,264,002 |
| Dec 3, 2025 | 20.73 | 20.74 | 20.46 | 20.55 | 20.55 | -0.87% | 1,486,712 |
| Dec 2, 2025 | 20.90 | 20.99 | 20.70 | 20.73 | 20.73 | -0.58% | 1,463,096 |
| Dec 1, 2025 | 21.11 | 21.18 | 20.66 | 20.85 | 20.85 | -1.42% | 1,295,305 |
| Nov 28, 2025 | 21.13 | 21.28 | 21.04 | 21.15 | 21.15 | 0.28% | 1,039,805 |
| Nov 27, 2025 | 21.00 | 21.19 | 20.98 | 21.09 | 21.09 | 0.43% | 898,372 |
| Nov 26, 2025 | 20.81 | 21.03 | 20.69 | 21.00 | 21.00 | 0.14% | 1,263,639 |
| Nov 25, 2025 | 20.59 | 21.09 | 20.38 | 20.97 | 20.97 | 2.19% | 1,737,209 |
| Nov 24, 2025 | 20.79 | 20.90 | 20.52 | 20.52 | 20.52 | -0.44% | 3,251,952 |
| Nov 21, 2025 | 20.56 | 20.75 | 20.42 | 20.61 | 20.61 | -1.06% | 1,284,265 |
| Nov 20, 2025 | 20.77 | 20.96 | 20.68 | 20.83 | 20.83 | 1.07% | 1,495,435 |
| Nov 19, 2025 | 20.67 | 20.83 | 20.42 | 20.61 | 20.61 | -0.29% | 1,326,087 |
| Nov 18, 2025 | 20.75 | 20.92 | 20.62 | 20.67 | 20.67 | -1.81% | 1,997,358 |
| Nov 17, 2025 | 21.33 | 21.37 | 20.98 | 21.05 | 21.05 | -1.31% | 1,133,508 |
| Nov 14, 2025 | 21.47 | 21.59 | 21.06 | 21.33 | 21.33 | -1.34% | 1,985,599 |
| Nov 13, 2025 | 21.67 | 22.09 | 21.62 | 21.62 | 21.62 | 0.46% | 1,804,014 |
| Nov 12, 2025 | 21.64 | 21.72 | 21.47 | 21.52 | 21.52 | -0.19% | 1,658,698 |
| Nov 11, 2025 | 21.43 | 21.65 | 21.28 | 21.56 | 21.56 | 1.03% | 1,964,236 |
| Nov 10, 2025 | 21.43 | 21.45 | 21.07 | 21.34 | 21.34 | 1.28% | 2,121,541 |
| Nov 7, 2025 | 21.32 | 21.43 | 20.83 | 21.07 | 21.07 | -0.52% | 2,082,907 |
| Nov 6, 2025 | 21.14 | 21.22 | 20.93 | 21.18 | 21.18 | 0.14% | 2,077,790 |
| Nov 5, 2025 | 20.58 | 21.15 | 20.29 | 21.15 | 21.15 | 4.65% | 4,373,642 |
| Nov 4, 2025 | 19.87 | 20.26 | 19.73 | 20.21 | 20.21 | 1.05% | 2,137,366 |
| Nov 3, 2025 | 19.81 | 20.13 | 19.81 | 20.00 | 20.00 | 0.96% | 1,607,971 |
| Oct 31, 2025 | 19.93 | 20.01 | 19.79 | 19.81 | 19.81 | -0.55% | 1,462,176 |
| Oct 30, 2025 | 20.09 | 20.09 | 19.52 | 19.92 | 19.92 | 0.05% | 1,795,787 |
| Oct 29, 2025 | 19.55 | 20.04 | 19.53 | 19.91 | 19.91 | 3.54% | 3,397,487 |
| Oct 28, 2025 | 19.24 | 19.37 | 19.20 | 19.23 | 19.23 | 0.05% | 1,432,916 |
| Oct 27, 2025 | 19.22 | 19.29 | 19.12 | 19.22 | 19.22 | 0.03% | 1,146,338 |
| Oct 24, 2025 | 19.15 | 19.22 | 18.94 | 19.22 | 19.22 | 0.84% | 1,167,485 |
| Oct 23, 2025 | 19.00 | 19.15 | 18.97 | 19.06 | 19.06 | 0.21% | 1,116,397 |
| Oct 22, 2025 | 18.87 | 19.13 | 18.77 | 19.02 | 19.02 | 0.53% | 1,236,334 |
| Oct 21, 2025 | 18.86 | 18.99 | 18.84 | 18.92 | 18.92 | 0.42% | 1,110,327 |
| Oct 20, 2025 | 18.85 | 19.15 | 18.82 | 18.84 | 18.84 | 0.94% | 1,409,310 |
| Oct 17, 2025 | 18.71 | 18.93 | 18.48 | 18.66 | 18.66 | -1.94% | 2,520,286 |
| Oct 16, 2025 | 18.82 | 19.04 | 18.75 | 19.03 | 19.03 | 1.33% | 1,895,438 |
| Oct 15, 2025 | 18.90 | 18.95 | 18.65 | 18.78 | 18.78 | 0.13% | 2,259,464 |
| Oct 14, 2025 | 18.20 | 18.87 | 18.15 | 18.76 | 18.76 | 2.12% | 2,306,108 |
| Oct 13, 2025 | 18.29 | 18.43 | 18.27 | 18.37 | 18.37 | 0.85% | 848,562 |
| Oct 10, 2025 | 18.45 | 18.63 | 18.21 | 18.21 | 18.21 | -1.19% | 1,158,608 |
| Oct 9, 2025 | 18.70 | 18.72 | 18.39 | 18.43 | 18.43 | -1.26% | 1,244,811 |
| Oct 8, 2025 | 18.54 | 18.86 | 18.51 | 18.67 | 18.67 | 0.86% | 1,541,672 |
| Oct 7, 2025 | 18.22 | 18.90 | 18.17 | 18.51 | 18.51 | 1.23% | 2,218,532 |
| Oct 6, 2025 | 18.29 | 18.39 | 18.14 | 18.28 | 18.28 | -0.44% | 1,313,093 |
| Oct 3, 2025 | 18.36 | 18.49 | 18.26 | 18.36 | 18.36 | 0.49% | 1,488,573 |
| Oct 2, 2025 | 18.47 | 18.47 | 18.18 | 18.27 | 18.27 | -0.27% | 2,003,759 |
| Oct 1, 2025 | 18.36 | 18.44 | 18.20 | 18.32 | 18.32 | -0.46% | 1,993,643 |
| Sep 30, 2025 | 18.49 | 18.52 | 18.30 | 18.41 | 18.41 | -0.49% | 2,307,348 |
| Sep 29, 2025 | 18.59 | 18.63 | 18.44 | 18.50 | 18.50 | -0.27% | 930,423 |
| Sep 26, 2025 | 18.28 | 18.62 | 18.28 | 18.55 | 18.55 | 1.78% | 1,335,730 |
| Sep 25, 2025 | 18.23 | 18.30 | 18.11 | 18.22 | 18.22 | -0.63% | 1,081,908 |
| Sep 24, 2025 | 18.50 | 18.51 | 18.22 | 18.34 | 18.34 | -1.08% | 1,080,098 |
| Sep 23, 2025 | 18.61 | 18.74 | 18.50 | 18.54 | 18.54 | -0.08% | 1,234,988 |
| Sep 22, 2025 | 18.84 | 18.84 | 18.45 | 18.55 | 18.55 | -1.70% | 1,385,376 |
| Sep 19, 2025 | 18.63 | 19.06 | 18.63 | 18.87 | 18.87 | 0.88% | 3,167,347 |
| Sep 18, 2025 | 18.48 | 18.76 | 18.41 | 18.71 | 18.71 | 1.96% | 1,669,368 |
| Sep 17, 2025 | 18.63 | 18.66 | 18.20 | 18.35 | 18.35 | -1.26% | 1,573,975 |
| Sep 16, 2025 | 18.90 | 18.93 | 18.58 | 18.58 | 18.58 | -1.98% | 1,501,327 |
| Sep 15, 2025 | 19.00 | 19.07 | 18.91 | 18.96 | 18.96 | 0.32% | 1,212,268 |
| Sep 12, 2025 | 18.89 | 18.97 | 18.74 | 18.90 | 18.90 | 0.03% | 1,017,774 |
| Sep 11, 2025 | 18.60 | 18.89 | 18.54 | 18.89 | 18.89 | 1.67% | 1,424,829 |
| Sep 10, 2025 | 18.65 | 18.82 | 18.58 | 18.58 | 18.58 | -0.19% | 1,067,432 |
| Sep 9, 2025 | 18.52 | 18.63 | 18.40 | 18.62 | 18.62 | 0.57% | 1,037,000 |
| Sep 8, 2025 | 18.56 | 18.59 | 18.43 | 18.51 | 18.51 | 0.19% | 1,011,495 |
| Sep 5, 2025 | 18.69 | 18.74 | 18.45 | 18.48 | 18.48 | -0.70% | 915,100 |
| Sep 4, 2025 | 18.30 | 18.63 | 18.30 | 18.61 | 18.61 | 1.47% | 876,947 |
| Sep 3, 2025 | 18.16 | 18.36 | 17.98 | 18.34 | 18.34 | 0.80% | 1,176,474 |
| Sep 2, 2025 | 18.77 | 18.78 | 18.16 | 18.19 | 18.19 | -3.12% | 1,886,289 |
| Sep 1, 2025 | 18.73 | 18.85 | 18.68 | 18.78 | 18.78 | 0.13% | 739,797 |
| Aug 29, 2025 | 18.78 | 18.88 | 18.66 | 18.75 | 18.75 | -0.85% | 1,223,789 |
| Aug 28, 2025 | 18.97 | 19.12 | 18.76 | 18.91 | 18.91 | -0.05% | 959,404 |
| Aug 27, 2025 | 19.16 | 19.16 | 18.70 | 18.92 | 18.92 | -1.33% | 1,712,998 |
| Aug 26, 2025 | 19.35 | 19.35 | 18.97 | 19.18 | 19.18 | -1.59% | 1,685,511 |
| Aug 25, 2025 | 19.42 | 19.70 | 19.39 | 19.49 | 19.49 | 0.21% | 822,960 |
| Aug 22, 2025 | 19.41 | 19.55 | 19.31 | 19.45 | 19.45 | -0.31% | 1,556,609 |
| Aug 21, 2025 | 19.61 | 19.65 | 19.34 | 19.51 | 19.51 | -0.51% | 1,005,433 |
| Aug 20, 2025 | 19.00 | 19.63 | 18.99 | 19.61 | 19.61 | 2.38% | 1,659,455 |
| Aug 19, 2025 | 19.00 | 19.45 | 18.99 | 19.15 | 19.15 | 0.87% | 1,683,088 |
| Aug 18, 2025 | 18.89 | 18.99 | 18.66 | 18.99 | 18.99 | 0.88% | 1,506,929 |
| Aug 14, 2025 | 18.75 | 18.83 | 18.63 | 18.82 | 18.82 | 0.56% | 1,482,459 |
| Aug 13, 2025 | 18.74 | 18.83 | 18.64 | 18.72 | 18.72 | 0.59% | 1,204,076 |
| Aug 12, 2025 | 18.58 | 18.68 | 18.55 | 18.61 | 18.61 | 0.32% | 885,289 |
| Aug 11, 2025 | 18.83 | 18.84 | 18.48 | 18.55 | 18.55 | -0.93% | 1,042,851 |
| Aug 8, 2025 | 18.87 | 18.87 | 18.69 | 18.72 | 18.72 | -0.37% | 1,162,887 |
| Aug 7, 2025 | 18.50 | 18.80 | 18.46 | 18.79 | 18.79 | 1.82% | 1,358,244 |
| Aug 6, 2025 | 18.35 | 18.47 | 18.21 | 18.46 | 18.46 | 1.37% | 1,149,352 |
| Aug 5, 2025 | 18.19 | 18.37 | 18.11 | 18.21 | 18.21 | 0.58% | 1,536,910 |
| Aug 4, 2025 | 17.77 | 18.14 | 17.77 | 18.10 | 18.10 | 2.64% | 1,789,978 |
| Aug 1, 2025 | 18.00 | 18.30 | 17.55 | 17.64 | 17.64 | -5.80% | 3,450,622 |
| Jul 31, 2025 | 19.08 | 19.39 | 18.68 | 18.72 | 18.72 | -1.84% | 2,672,243 |
| Jul 30, 2025 | 18.78 | 19.07 | 18.62 | 19.07 | 19.07 | 1.76% | 2,249,228 |
| Jul 29, 2025 | 18.71 | 18.99 | 18.65 | 18.74 | 18.74 | 0.70% | 1,676,290 |
| Jul 28, 2025 | 18.81 | 18.87 | 18.49 | 18.61 | 18.61 | 0.08% | 1,173,427 |
| Jul 25, 2025 | 18.79 | 18.79 | 18.38 | 18.60 | 18.60 | -1.14% | 1,906,629 |
| Jul 24, 2025 | 19.10 | 19.11 | 18.77 | 18.81 | 18.81 | -0.13% | 1,140,790 |
| Jul 23, 2025 | 18.62 | 18.85 | 18.52 | 18.84 | 18.84 | 2.48% | 1,801,421 |
| Jul 22, 2025 | 18.76 | 18.76 | 18.29 | 18.38 | 18.38 | -0.89% | 1,772,705 |
| Jul 21, 2025 | 18.54 | 18.58 | 18.34 | 18.55 | 18.55 | -0.16% | 1,149,945 |
| Jul 18, 2025 | 18.79 | 18.82 | 18.52 | 18.58 | 18.58 | -0.70% | 1,279,251 |