FinecoBank Banca Fineco S.p.A. (BIT:FBK)
Italy
· Delayed Price · Currency is EUR 19.99
-0.36 (-1.77%)
At close: Feb 27, 2026
FinecoBank Banca Fineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.39 | 20.40 | 19.96 | 19.99 | 19.99 | -1.77% | 3,380,135 |
| Feb 26, 2026 | 20.46 | 20.46 | 20.22 | 20.35 | 20.35 | -0.68% | 1,832,878 |
| Feb 25, 2026 | 20.00 | 20.60 | 19.92 | 20.49 | 20.49 | 3.93% | 4,024,165 |
| Feb 24, 2026 | 19.70 | 19.74 | 19.34 | 19.72 | 19.72 | -0.18% | 2,664,742 |
| Feb 23, 2026 | 19.98 | 20.22 | 19.73 | 19.75 | 19.75 | -1.13% | 3,162,148 |
| Feb 20, 2026 | 19.70 | 19.98 | 19.67 | 19.98 | 19.98 | 1.84% | 2,247,152 |
| Feb 19, 2026 | 20.00 | 20.09 | 19.61 | 19.62 | 19.62 | -1.41% | 2,502,096 |
| Feb 18, 2026 | 19.62 | 20.01 | 19.42 | 19.90 | 19.90 | 1.90% | 3,796,863 |
| Feb 17, 2026 | 19.34 | 19.53 | 19.11 | 19.53 | 19.53 | 2.09% | 2,960,905 |
| Feb 16, 2026 | 19.50 | 19.65 | 19.13 | 19.13 | 19.13 | -1.19% | 2,431,936 |
| Feb 13, 2026 | 19.64 | 19.68 | 19.03 | 19.36 | 19.36 | -1.63% | 5,159,094 |
| Feb 12, 2026 | 20.17 | 20.64 | 19.56 | 19.68 | 19.68 | -2.16% | 6,654,732 |
| Feb 11, 2026 | 22.01 | 22.07 | 20.00 | 20.11 | 20.11 | -9.05% | 11,783,700 |
| Feb 10, 2026 | 22.55 | 22.56 | 22.11 | 22.11 | 22.11 | -1.73% | 2,248,797 |
| Feb 9, 2026 | 22.42 | 22.51 | 21.98 | 22.50 | 22.50 | 0.36% | 1,687,303 |
| Feb 6, 2026 | 21.60 | 22.67 | 21.58 | 22.42 | 22.42 | 2.05% | 2,650,160 |
| Feb 5, 2026 | 22.50 | 22.70 | 21.97 | 21.97 | 21.97 | -2.31% | 2,369,894 |
| Feb 4, 2026 | 22.87 | 23.02 | 22.46 | 22.49 | 22.49 | -1.27% | 2,851,940 |
| Feb 3, 2026 | 22.90 | 23.04 | 22.75 | 22.78 | 22.78 | 0.49% | 1,723,594 |
| Feb 2, 2026 | 22.28 | 22.73 | 22.10 | 22.67 | 22.67 | 1.43% | 1,184,555 |
| Jan 30, 2026 | 22.17 | 22.45 | 22.17 | 22.35 | 22.35 | 0.72% | 1,210,541 |
| Jan 29, 2026 | 22.44 | 22.61 | 22.12 | 22.19 | 22.19 | -0.49% | 1,695,099 |
| Jan 28, 2026 | 22.19 | 22.38 | 21.91 | 22.30 | 22.30 | 0.22% | 2,163,847 |
| Jan 27, 2026 | 22.04 | 22.32 | 21.96 | 22.25 | 22.25 | 1.46% | 2,200,474 |
| Jan 26, 2026 | 21.89 | 21.93 | 21.62 | 21.93 | 21.93 | 0.46% | 1,533,539 |
| Jan 23, 2026 | 22.29 | 22.30 | 21.76 | 21.83 | 21.83 | -2.06% | 1,434,921 |
| Jan 22, 2026 | 22.37 | 22.49 | 22.23 | 22.29 | 22.29 | 1.18% | 1,310,855 |
| Jan 21, 2026 | 22.25 | 22.44 | 21.65 | 22.03 | 22.03 | -0.99% | 1,804,923 |
| Jan 20, 2026 | 22.34 | 22.45 | 22.04 | 22.25 | 22.25 | -1.46% | 1,575,880 |
| Jan 19, 2026 | 22.32 | 22.61 | 22.13 | 22.58 | 22.58 | -1.14% | 1,699,842 |
| Jan 16, 2026 | 22.59 | 22.93 | 22.36 | 22.84 | 22.84 | 1.42% | 1,814,478 |
| Jan 15, 2026 | 22.48 | 22.79 | 22.37 | 22.52 | 22.52 | 0.40% | 1,196,430 |
| Jan 14, 2026 | 22.54 | 22.70 | 22.43 | 22.43 | 22.43 | -0.44% | 1,343,995 |
| Jan 13, 2026 | 22.65 | 22.69 | 22.50 | 22.53 | 22.53 | -0.22% | 1,265,053 |
| Jan 12, 2026 | 22.47 | 22.59 | 22.34 | 22.58 | 22.58 | 0.13% | 1,333,750 |
| Jan 9, 2026 | 23.07 | 23.07 | 22.28 | 22.55 | 22.55 | 0.22% | 1,269,924 |
| Jan 8, 2026 | 22.43 | 22.55 | 22.26 | 22.50 | 22.50 | -0.18% | 1,060,157 |
| Jan 7, 2026 | 22.87 | 22.87 | 22.47 | 22.54 | 22.54 | -1.27% | 1,471,578 |
| Jan 6, 2026 | 22.68 | 23.00 | 22.59 | 22.83 | 22.83 | 0.53% | 1,925,961 |
| Jan 5, 2026 | 22.50 | 22.74 | 22.41 | 22.71 | 22.71 | 0.98% | 1,471,064 |
| Jan 2, 2026 | 22.11 | 22.52 | 22.11 | 22.49 | 22.49 | 1.31% | 1,034,716 |
| Dec 30, 2025 | 22.00 | 22.25 | 21.98 | 22.20 | 22.20 | 0.91% | 1,218,480 |
| Dec 29, 2025 | 22.13 | 22.15 | 21.89 | 22.00 | 22.00 | -0.32% | 873,915 |
| Dec 23, 2025 | 22.14 | 22.18 | 21.93 | 22.07 | 22.07 | -0.23% | 741,835 |
| Dec 22, 2025 | 22.15 | 22.22 | 22.02 | 22.12 | 22.12 | -0.14% | 1,274,436 |
| Dec 19, 2025 | 21.84 | 22.27 | 21.77 | 22.15 | 22.15 | 1.42% | 4,107,487 |
| Dec 18, 2025 | 21.54 | 21.89 | 21.44 | 21.84 | 21.84 | 1.16% | 2,016,840 |
| Dec 17, 2025 | 21.48 | 21.73 | 21.42 | 21.59 | 21.59 | 0.79% | 2,558,476 |
| Dec 16, 2025 | 21.14 | 21.65 | 21.09 | 21.42 | 21.42 | 1.52% | 2,328,505 |
| Dec 15, 2025 | 20.89 | 21.22 | 20.79 | 21.10 | 21.10 | 1.59% | 1,379,645 |
| Dec 12, 2025 | 21.17 | 21.23 | 20.77 | 20.77 | 20.77 | -1.33% | 1,454,284 |
| Dec 11, 2025 | 20.91 | 21.15 | 20.78 | 21.05 | 21.05 | 0.81% | 1,374,646 |
| Dec 10, 2025 | 20.50 | 20.96 | 20.39 | 20.88 | 20.88 | 1.36% | 2,128,779 |
| Dec 9, 2025 | 20.75 | 20.80 | 20.55 | 20.60 | 20.60 | 0.73% | 1,334,327 |
| Dec 8, 2025 | 20.44 | 20.59 | 20.34 | 20.45 | 20.45 | 0.25% | 1,248,492 |
| 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 |