FinecoBank Banca Fineco S.p.A. (FRA:ZS3)
Germany
· Delayed Price · Currency is EUR 20.69
-0.13 (-0.62%)
At close: Dec 4, 2025
FinecoBank Banca Fineco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.60 | 20.73 | 20.60 | 20.73 | 20.73 | 0.19% | 30 |
| Dec 4, 2025 | 20.55 | 20.69 | 20.55 | 20.69 | 20.69 | -0.62% | 300 |
| Dec 3, 2025 | 20.63 | 20.82 | 20.63 | 20.82 | 20.82 | 0.48% | 6,418 |
| Dec 2, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.81% | - |
| Dec 1, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.24% | - |
| Nov 28, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.38% | - |
| Nov 27, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.52% | - |
| Nov 26, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 2.49% | - |
| Nov 25, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.02% | - |
| Nov 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.03% | - |
| Nov 21, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.92% | - |
| Nov 20, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.68% | - |
| Nov 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.29% | - |
| Nov 18, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -2.79% | - |
| Nov 17, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.44% | - |
| Nov 14, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.47% | - |
| Nov 13, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.19% | - |
| Nov 12, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.33% | - |
| Nov 11, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.57% | - |
| Nov 10, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.90% | - |
| Nov 7, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.14% | - |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.39% | - |
| Nov 5, 2025 | 20.07 | 20.51 | 20.07 | 20.51 | 20.51 | 2.86% | 40 |
| Nov 4, 2025 | 19.76 | 19.94 | 19.76 | 19.94 | 19.94 | 0.91% | 60 |
| Nov 3, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.13% | - |
| Oct 31, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.05% | - |
| Oct 30, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 3.56% | - |
| Oct 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.05% | - |
| Oct 28, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.03% | - |
| Oct 27, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.37% | - |
| Oct 24, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.40% | - |
| Oct 23, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.80% | - |
| Oct 22, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.43% | - |
| Oct 21, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.53% | - |
| Oct 20, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.50% | - |
| Oct 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | 180 |
| Oct 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.33% | - |
| Oct 15, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 3.34% | - |
| Oct 14, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.39% | - |
| Oct 13, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.92% | - |
| Oct 10, 2025 | 18.49 | 18.53 | 18.49 | 18.53 | 18.53 | -0.13% | - |
| Oct 9, 2025 | 18.64 | 18.64 | 18.55 | 18.55 | 18.55 | 0.32% | - |
| Oct 8, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 2.01% | - |
| Oct 7, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.82% | - |
| Oct 6, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.72% | - |
| Oct 3, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.27% | - |
| Oct 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.66% | - |
| Oct 1, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.25% | - |
| Sep 30, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -1.24% | - |
| Sep 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.82% | - |
| Sep 26, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.38% | - |
| Sep 25, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.68% | - |
| Sep 24, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -1.16% | - |
| Sep 23, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -1.30% | - |
| Sep 22, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.64% | - |
| Sep 19, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.96% | - |
| Sep 18, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.70% | - |
| Sep 17, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -2.53% | - |
| Sep 16, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.77% | - |
| Sep 15, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.45% | - |
| Sep 12, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.78% | - |
| Sep 11, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.21% | - |
| Sep 10, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.42% | - |
| Sep 9, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.43% | - |
| Sep 8, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.49% | - |
| Sep 5, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.79% | - |
| Sep 4, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.05% | - |
| Sep 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Sep 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.61% | - |
| Sep 1, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.08% | - |
| Aug 29, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.05% | - |
| Aug 28, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.33% | - |
| Aug 27, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.10% | - |
| Aug 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.29% | - |
| Aug 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.28% | - |
| Aug 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.26% | - |
| Aug 21, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.86% | - |
| Aug 20, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.05% | - |
| Aug 19, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.48% | - |
| Aug 18, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - | - |
| Aug 15, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 1.76% | - |
| Aug 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.24% | - |
| Aug 13, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.03% | - |
| Aug 12, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.64% | - |
| Aug 11, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.08% | - |
| Aug 8, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.92% | - |
| Aug 7, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.65% | - |
| Aug 6, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.30% | - |
| Aug 5, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.54% | - |
| Aug 4, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -3.53% | - |
| Aug 1, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -2.55% | - |
| Jul 31, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.66% | - |
| Jul 30, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.54% | - |
| Jul 29, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.45% | - |
| Jul 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.65% | - |
| Jul 25, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -1.38% | - |
| Jul 24, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 2.42% | - |
| Jul 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.44% | - |
| Jul 22, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.43% | - |
| Jul 21, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.85% | - |