FinVolution Group (FRA:PP3)
Germany
· Delayed Price · Currency is EUR 4.180
+0.040 (0.97%)
At close: Dec 5, 2025
FinVolution Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Dec 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.19% | - |
| Dec 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.37% | - |
| Dec 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Nov 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Nov 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.07% | - |
| Nov 26, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.74% | - |
| Nov 25, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.98% | - |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Nov 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -11.06% | - |
| Nov 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -9.60% | - |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Nov 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Nov 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Nov 13, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 600 |
| Nov 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Nov 6, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Nov 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 9.11% | - |
| Oct 31, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | 125 |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | - |
| Oct 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -6.42% | - |
| Oct 28, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -9.40% | 7,000 |
| Oct 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Oct 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Oct 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Oct 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Oct 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Oct 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Oct 9, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.52% | 645 |
| Oct 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Oct 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | - |
| Oct 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Oct 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Oct 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Sep 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | 200 |
| Sep 29, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 1.57% | 300 |
| Sep 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Sep 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Sep 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Sep 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Sep 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5.60% | - |
| Sep 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Sep 16, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Sep 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Sep 12, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2.36% | 150 |
| Sep 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Sep 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Sep 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Sep 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Sep 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Sep 2, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | 500 |
| Sep 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Aug 29, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | -0.70% | 65 |
| Aug 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | - |
| Aug 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Aug 26, 2025 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -2.55% | 1,000 |
| Aug 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Aug 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 6.25% | - |
| Aug 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Aug 20, 2025 | 7.75 | 7.85 | 7.40 | 7.40 | 7.40 | -1.33% | 2,065 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Aug 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 5.44% | - |
| Aug 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Aug 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Aug 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Aug 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Aug 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Aug 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.20% | - |
| Aug 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Aug 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Aug 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Aug 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Jul 31, 2025 | 7.35 | 7.90 | 7.35 | 7.55 | 7.55 | 2.72% | 7,564 |
| Jul 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jul 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jul 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Jul 25, 2025 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | -6.79% | 300 |
| Jul 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jul 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jul 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jul 21, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -3.53% | 190 |
| Jul 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.49% | - |