FinecoBank Banca Fineco S.p.A. (BIT:FBK)
Italy
· Delayed Price · Currency is EUR 21.25
+0.01 (0.05%)
Apr 28, 2026, 5:39 PM CET
FinecoBank Banca Fineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.16 | 21.42 | 21.10 | 21.38 | - | 0.66% | 319,568 |
| Apr 27, 2026 | 21.00 | 21.28 | 20.83 | 21.24 | 21.24 | 1.43% | 1,220,500 |
| Apr 24, 2026 | 21.21 | 21.30 | 20.94 | 20.94 | 20.94 | -2.70% | 2,363,974 |
| Apr 23, 2026 | 21.50 | 21.65 | 21.28 | 21.52 | 21.52 | -1.15% | 1,398,058 |
| Apr 22, 2026 | 21.90 | 21.93 | 21.56 | 21.77 | 21.77 | -0.09% | 1,440,002 |
| Apr 21, 2026 | 22.04 | 22.10 | 21.72 | 21.79 | 21.79 | -1.13% | 1,822,886 |
| Apr 20, 2026 | 22.14 | 22.31 | 21.95 | 22.04 | 22.04 | -1.74% | 1,807,225 |
| Apr 17, 2026 | 21.87 | 22.53 | 21.73 | 22.43 | 22.43 | 3.89% | 3,809,784 |
| Apr 16, 2026 | 21.67 | 21.85 | 21.55 | 21.59 | 21.59 | -0.28% | 2,417,772 |
| Apr 15, 2026 | 21.48 | 21.72 | 21.34 | 21.65 | 21.65 | 0.79% | 2,750,210 |
| Apr 14, 2026 | 21.20 | 21.48 | 21.00 | 21.48 | 21.48 | 2.53% | 2,772,716 |
| Apr 13, 2026 | 20.50 | 21.12 | 20.25 | 20.95 | 20.95 | 0.87% | 2,285,743 |
| Apr 10, 2026 | 20.80 | 20.90 | 20.57 | 20.77 | 20.77 | 0.10% | 1,840,096 |
| Apr 9, 2026 | 20.55 | 20.75 | 20.50 | 20.75 | 20.75 | 0.44% | 2,362,910 |
| Apr 8, 2026 | 20.21 | 20.91 | 20.06 | 20.66 | 20.66 | 6.47% | 5,585,015 |
| Apr 7, 2026 | 19.53 | 19.69 | 19.26 | 19.41 | 19.41 | 0.13% | 1,694,058 |
| Apr 2, 2026 | 19.23 | 19.48 | 19.09 | 19.38 | 19.38 | -1.05% | 1,453,422 |
| Apr 1, 2026 | 19.39 | 19.59 | 19.26 | 19.59 | 19.59 | 3.43% | 3,016,782 |
| Mar 31, 2026 | 18.78 | 19.15 | 18.71 | 18.94 | 18.94 | 0.83% | 2,275,794 |
| Mar 30, 2026 | 18.56 | 18.88 | 18.54 | 18.78 | 18.78 | 0.75% | 1,653,636 |
| Mar 27, 2026 | 18.81 | 18.94 | 18.60 | 18.64 | 18.64 | -0.90% | 1,882,438 |
| Mar 26, 2026 | 18.85 | 19.06 | 18.67 | 18.81 | 18.81 | -1.65% | 2,017,160 |
| Mar 25, 2026 | 18.90 | 19.28 | 18.90 | 19.13 | 19.13 | 1.76% | 2,738,005 |
| Mar 24, 2026 | 18.52 | 18.92 | 18.47 | 18.80 | 18.80 | 1.48% | 2,568,417 |
| Mar 23, 2026 | 18.05 | 18.90 | 17.56 | 18.52 | 18.52 | 1.56% | 3,302,295 |
| Mar 20, 2026 | 18.49 | 18.86 | 18.22 | 18.24 | 18.24 | -0.92% | 3,488,299 |
| Mar 19, 2026 | 19.07 | 19.12 | 18.39 | 18.41 | 18.41 | -3.89% | 2,863,868 |
| Mar 18, 2026 | 19.00 | 19.39 | 18.99 | 19.15 | 19.15 | 1.48% | 2,113,635 |
| Mar 17, 2026 | 18.74 | 19.09 | 18.60 | 18.87 | 18.87 | 0.61% | 1,523,159 |
| Mar 16, 2026 | 18.69 | 18.92 | 18.29 | 18.76 | 18.76 | 0.32% | 1,891,065 |
| Mar 13, 2026 | 19.03 | 19.24 | 18.70 | 18.70 | 18.70 | -2.04% | 2,095,560 |
| Mar 12, 2026 | 19.35 | 19.35 | 18.81 | 19.09 | 19.09 | -1.70% | 2,485,503 |
| Mar 11, 2026 | 19.46 | 19.77 | 19.36 | 19.42 | 19.42 | -0.72% | 2,015,243 |
| Mar 10, 2026 | 19.88 | 19.97 | 19.47 | 19.56 | 19.56 | 1.77% | 2,881,705 |
| Mar 9, 2026 | 18.60 | 19.31 | 18.41 | 19.22 | 19.22 | 0.50% | 3,036,198 |
| Mar 6, 2026 | 19.39 | 19.39 | 18.70 | 19.12 | 19.12 | -0.13% | 3,979,719 |
| Mar 5, 2026 | 19.25 | 19.78 | 19.06 | 19.15 | 19.15 | -1.64% | 3,971,989 |
| Mar 4, 2026 | 19.64 | 19.77 | 19.10 | 19.47 | 19.47 | 0.13% | 3,786,018 |
| Mar 3, 2026 | 19.79 | 19.79 | 18.99 | 19.44 | 19.44 | -2.99% | 3,770,416 |
| Mar 2, 2026 | 19.37 | 20.04 | 19.19 | 20.04 | 20.04 | 0.25% | 3,494,516 |
| 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 |