FinecoBank SpA FBK
MIL · Italy · Finance
€21.76-0.37 (-1.67%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21.80 | -1.49% | €21.82 | €21.97 | €21.47 | 737.79K |
| 2026-09-30 | €22.13 | +0.59% | €22.21 | €22.54 | €22.09 | 2.30M |
| 2026-09-29 | €22.00 | +1.52% | €21.68 | €22.13 | €21.68 | 2.40M |
| 2026-09-28 | €21.67 | -0.87% | €21.94 | €22.04 | €21.54 | 3.04M |
| 2026-09-25 | €21.86 | -0.18% | €22.09 | €22.39 | €21.81 | 2.65M |
| 2026-09-24 | €21.90 | -2.45% | €22.29 | €22.41 | €21.90 | 1.62M |
| 2026-09-23 | €22.45 | 0.00% | €22.51 | €22.64 | €22.16 | 2.17M |
| 2026-09-22 | €22.45 | -3.69% | €23.31 | €23.61 | €22.45 | 2.86M |
| 2026-09-21 | €23.31 | +2.28% | €22.99 | €23.40 | €22.91 | 1.30M |
| 2026-09-18 | €22.79 | -1.17% | €23.12 | €23.14 | €22.72 | 2.76M |
| 2026-09-17 | €23.06 | +0.48% | €22.95 | €23.15 | €22.88 | 1.01M |
| 2026-09-16 | €22.95 | +0.35% | €22.97 | €23.09 | €22.76 | 1.18M |
| 2026-09-15 | €22.87 | +0.57% | €22.54 | €22.87 | €22.13 | 1.46M |
| 2026-09-14 | €22.74 | -2.24% | €23.11 | €23.27 | €22.65 | 1.47M |
| 2026-09-11 | €23.26 | +1.53% | €22.96 | €23.44 | €22.96 | 765.62K |
| 2026-09-10 | €22.91 | -0.69% | €23.13 | €23.49 | €22.85 | 1.17M |
| 2026-09-09 | €23.07 | -0.60% | €23.02 | €23.09 | €22.67 | 1.59M |
| 2026-09-08 | €23.21 | -0.39% | €23.15 | €23.27 | €22.91 | 1.24M |
| 2026-09-07 | €23.30 | -0.30% | €23.37 | €23.43 | €23.02 | 860.69K |
| 2026-09-04 | €23.37 | -0.21% | €23.40 | €23.43 | €23.09 | 914.84K |
| 2026-09-03 | €23.42 | +1.39% | €23.18 | €23.58 | €23.09 | 1.34M |
| 2026-09-02 | €23.10 | -1.99% | €23.51 | €23.65 | €23.05 | 1.25M |
| 2026-09-01 | €23.57 | -0.63% | €23.63 | €23.71 | €23.38 | 1.32M |
| 2026-08-31 | €23.72 | -0.17% | €23.80 | €23.97 | €23.71 | 1.29M |
| 2026-08-28 | €23.76 | +0.89% | €23.76 | €23.82 | €23.57 | 835.68K |
| 2026-08-27 | €23.55 | -1.17% | €23.85 | €23.87 | €23.52 | 885.76K |
| 2026-08-26 | €23.83 | -0.08% | €23.96 | €24.06 | €23.75 | 1.04M |
| 2026-08-25 | €23.85 | +0.38% | €23.82 | €24.04 | €23.78 | 850.94K |
| 2026-08-24 | €23.76 | +0.55% | €23.57 | €23.80 | €23.52 | 739.95K |
| 2026-08-21 | €23.63 | +0.94% | €23.51 | €23.76 | €23.36 | 1.06M |
| 2026-08-20 | €23.41 | -0.55% | €23.46 | €23.62 | €23.39 | 890.21K |
| 2026-08-19 | €23.54 | -1.13% | €23.88 | €23.90 | €23.39 | 1.51M |
| 2026-08-18 | €23.81 | -3.13% | €24.50 | €24.55 | €23.81 | 1.72M |
| 2026-08-17 | €24.58 | +2.08% | €24.08 | €24.81 | €24.04 | 1.48M |
| 2026-08-14 | €24.08 | -0.62% | €24.34 | €24.35 | €23.95 | 1.34M |
| 2026-08-13 | €24.23 | -0.90% | €24.63 | €24.72 | €24.18 | 1.32M |
| 2026-08-12 | €24.45 | -0.61% | €24.60 | €24.62 | €24.28 | 1.57M |
| 2026-08-11 | €24.60 | +0.57% | €24.40 | €24.80 | €24.39 | 945.60K |
| 2026-08-10 | €24.46 | +0.08% | €24.50 | €24.54 | €24.32 | 851.82K |
| 2026-08-07 | €24.44 | -0.93% | €24.80 | €24.80 | €24.44 | 1.25M |
| 2026-08-06 | €24.67 | -0.12% | €24.75 | €25.05 | €24.67 | 1.59M |
| 2026-08-05 | €24.70 | +0.86% | €24.50 | €24.79 | €24.43 | 1.40M |
| 2026-08-04 | €24.49 | +1.45% | €24.29 | €24.66 | €24.20 | 1.82M |
| 2026-08-03 | €24.14 | +1.90% | €23.90 | €24.21 | €23.86 | 1.69M |
| 2026-07-31 | €23.69 | +0.17% | €23.70 | €23.90 | €23.45 | 1.65M |
| 2026-07-30 | €23.65 | +1.28% | €23.50 | €23.71 | €23.05 | 2.08M |
| 2026-07-29 | €23.35 | -0.98% | €23.53 | €23.67 | €23.12 | 1.84M |
| 2026-07-28 | €23.58 | -1.05% | €23.95 | €23.95 | €23.48 | 1.53M |
| 2026-07-27 | €23.83 | +0.38% | €23.95 | €23.98 | €23.58 | 1.38M |
| 2026-07-24 | €23.74 | +0.94% | €23.61 | €23.90 | €23.48 | 1.37M |
| 2026-07-23 | €23.52 | -1.42% | €23.91 | €23.91 | €23.42 | 1.59M |
| 2026-07-22 | €23.86 | +1.75% | €23.43 | €23.91 | €23.36 | 2.11M |
| 2026-07-21 | €23.45 | +1.96% | €22.88 | €23.45 | €22.88 | 1.39M |
| 2026-07-20 | €23.00 | +0.44% | €22.84 | €23.24 | €22.79 | 1.18M |
| 2026-07-17 | €22.90 | -1.89% | €23.08 | €23.19 | €22.61 | 2.36M |
| 2026-07-16 | €23.34 | +0.09% | €23.38 | €23.38 | €23.17 | 1.02M |
| 2026-07-15 | €23.32 | -0.21% | €23.40 | €23.42 | €23.09 | 1.57M |
| 2026-07-14 | €23.37 | +0.47% | €23.28 | €23.37 | €22.74 | 1.68M |
| 2026-07-13 | €23.26 | +1.79% | €23.30 | €23.46 | €23.11 | 2.97M |
| 2026-07-10 | €22.85 | +1.02% | €22.61 | €22.99 | €22.60 | 1.31M |
| 2026-07-09 | €22.62 | +1.43% | €22.50 | €22.67 | €22.35 | 1.21M |
| 2026-07-08 | €22.30 | -1.93% | €22.61 | €22.64 | €22.01 | 1.87M |
| 2026-07-07 | €22.74 | -0.66% | €22.93 | €23.04 | €22.73 | 1.62M |
| 2026-07-06 | €22.89 | +1.19% | €22.69 | €22.97 | €22.68 | 1.29M |
| 2026-07-03 | €22.62 | +0.62% | €22.54 | €22.73 | €22.49 | 1.27M |
| 2026-07-02 | €22.48 | +2.14% | €21.98 | €22.49 | €21.90 | 1.81M |
| 2026-07-01 | €22.01 | +0.27% | €21.85 | €22.14 | €21.73 | 1.28M |
| 2026-06-30 | €21.95 | +1.86% | €21.53 | €21.95 | €21.45 | 1.77M |
| 2026-06-29 | €21.55 | -0.83% | €21.83 | €21.89 | €21.55 | 1.56M |
| 2026-06-26 | €21.73 | -2.29% | €22.10 | €22.12 | €21.71 | 1.98M |
| 2026-06-25 | €22.24 | -1.02% | €22.47 | €22.49 | €22.11 | 2.50M |
| 2026-06-24 | €22.47 | -1.01% | €22.61 | €22.64 | €22.37 | 1.94M |
| 2026-06-23 | €22.70 | -1.26% | €22.78 | €22.89 | €22.43 | 1.69M |
| 2026-06-22 | €22.99 | 0.00% | €22.94 | €23.21 | €22.83 | 2.00M |
| 2026-06-19 | €22.99 | -0.13% | €22.94 | €23.10 | €22.81 | 4.26M |
| 2026-06-18 | €23.02 | +0.22% | €22.98 | €23.03 | €22.79 | 2.06M |
| 2026-06-17 | €22.97 | +1.55% | €22.57 | €22.97 | €22.57 | 2.70M |
| 2026-06-16 | €22.62 | +1.75% | €22.37 | €22.67 | €22.36 | 2.09M |
| 2026-06-15 | €22.23 | +1.37% | €22.35 | €22.46 | €22.15 | 1.42M |
| 2026-06-12 | €21.93 | +3.01% | €21.67 | €22.15 | €21.62 | 2.96M |
| 2026-06-11 | €21.29 | +0.71% | €21.29 | €21.47 | €21.14 | 1.39M |
| 2026-06-10 | €21.14 | -1.40% | €21.50 | €21.51 | €20.96 | 1.90M |
| 2026-06-09 | €21.44 | +1.47% | €21.19 | €21.93 | €21.13 | 2.81M |
| 2026-06-08 | €21.13 | +0.91% | €20.80 | €21.52 | €20.65 | 2.07M |
| 2026-06-05 | €20.94 | +0.19% | €21.00 | €21.25 | €20.90 | 1.79M |
| 2026-06-04 | €20.90 | +2.35% | €20.42 | €20.90 | €20.41 | 1.58M |
| 2026-06-03 | €20.42 | -0.78% | €20.51 | €20.65 | €20.41 | 1.48M |
| 2026-06-02 | €20.58 | -0.53% | €20.86 | €20.86 | €20.58 | 1.25M |
| 2026-06-01 | €20.69 | -1.29% | €20.97 | €21.02 | €20.52 | 1.89M |
| 2026-05-29 | €20.96 | +1.75% | €20.66 | €21.14 | €20.66 | 8.03M |