FBK.MI: FinecoBank Banca Fineco S.p.A. Historical Data

2025 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 18.8074

CLOSE 18.8073

Low

LOW 14.25

High

HIGH 22.27

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2025	16.79	16.94	16.54	16.9
01/03/2025	16.84	16.86	16.59	16.65
01/06/2025	16.8	17.08	16.72	17.04
01/07/2025	17.01	17.12	16.77	17.1
01/08/2025	17.1	17.54	17.05	17.27
01/09/2025	17.19	17.55	17.08	17.52
01/10/2025	17.55	17.61	17.35	17.38
01/13/2025	17.25	17.38	16.92	17.01
01/14/2025	17.24	17.41	17.07	17.31
01/15/2025	17.43	17.84	17.36	17.73
01/16/2025	17.86	17.89	17.7	17.72
01/17/2025	17.75	18	17.75	17.93
01/20/2025	17.93	18	17.86	17.89
01/21/2025	17.94	18.08	17.85	18.02
01/22/2025	17.99	18.22	17.97	18.02
01/23/2025	18.17	18.23	18.02	18.22
01/24/2025	18.33	18.38	17.98	18
01/27/2025	17.8	18.3	17.56	18.18
01/28/2025	18.24	18.25	18.06	18.1
01/29/2025	18.18	18.39	18.09	18.18
01/30/2025	18.27	18.41	18.19	18.31
01/31/2025	18.48	18.5	18.32	18.39
02/03/2025	17.97	18.32	17.97	18.22
02/04/2025	18.25	18.33	18.05	18.3
02/05/2025	18.2	18.32	18.01	18.19
02/06/2025	18.18	18.59	18.01	18.59
02/07/2025	18.59	18.69	17.78	17.85
02/10/2025	17.85	17.95	17.72	17.8
02/11/2025	17.92	18	17.73	18
02/12/2025	18.15	18.21	17.98	18.11
02/13/2025	18.27	18.32	17.95	18.08
02/14/2025	18.1	18.14	17.95	18.14
02/17/2025	18.14	18.35	18	18
02/18/2025	18.03	18.08	17.89	17.97
02/19/2025	18.04	18.04	17.58	17.65
02/20/2025	17.77	17.82	17.61	17.67
02/21/2025	17.72	17.85	17.63	17.7
02/24/2025	17.69	17.75	17.45	17.63
02/25/2025	17.61	18.07	17.61	17.82
02/26/2025	17.96	18.2	17.92	18.2
02/27/2025	18.14	18.16	17.64	17.83
02/28/2025	17.72	18.09	17.71	17.96
03/03/2025	17.93	18.2	17.71	18.17
03/04/2025	17.96	18.12	17.41	17.49
03/05/2025	17.85	18.05	17.73	17.79
03/06/2025	18.06	19.27	17.97	19.23
03/07/2025	19.15	19.37	18.96	19.1
03/10/2025	19.1	19.16	18.26	18.26
03/11/2025	18.3	18.58	17.89	18.07
03/12/2025	18.1	18.7	18.1	18.59
03/13/2025	18.41	18.57	18.13	18.23
03/14/2025	18.22	18.74	18.11	18.61
03/17/2025	18.62	18.79	18.57	18.72
03/18/2025	18.8	18.96	18.77	18.8
03/19/2025	18.77	18.86	18.56	18.67
03/20/2025	18.72	18.83	18.33	18.65
03/21/2025	18.57	18.7	18.37	18.45
03/24/2025	18.61	18.97	18.54	18.77
03/25/2025	18.77	19.04	18.68	18.83
03/26/2025	18.88	19.06	18.67	18.88
03/27/2025	18.67	18.85	18.52	18.77
03/28/2025	18.6	18.63	18.24	18.38
03/31/2025	18.23	18.32	17.81	18.2
04/01/2025	18.24	18.52	18.08	18.49
04/02/2025	18.38	18.48	18.08	18.34
04/03/2025	18.01	18.03	17.07	17.27
04/04/2025	17.08	17.1	15.37	15.67
04/07/2025	14.75	15.77	14.25	15.02
04/08/2025	15.25	16	15.16	15.81
04/09/2025	15.16	15.57	14.89	15.24
04/10/2025	17.17	17.45	16.38	16.38
04/11/2025	16.62	16.64	16.11	16.47
04/14/2025	16.94	17.09	16.63	16.9
04/15/2025	16.9	17.38	16.87	17.32
04/16/2025	17.25	17.26	16.65	16.99
04/17/2025	17.1	17.17	16.94	17.09
04/22/2025	17.02	17.08	16.65	16.9
04/23/2025	17.26	17.52	17.08	17.43
04/24/2025	17.33	17.5	17.26	17.26
04/25/2025	17.4	17.45	17.24	17.42
04/28/2025	17.55	17.63	17.39	17.45
04/29/2025	17.45	17.73	17.38	17.55
04/30/2025	17.67	17.69	17.31	17.57
05/02/2025	17.92	18.15	17.69	18.05
05/05/2025	18.11	18.29	18.06	18.29
05/06/2025	18.12	18.4	18.07	18.11
05/07/2025	17.72	18.07	17.56	17.93
05/08/2025	18.08	18.15	17.89	18.06
05/09/2025	18.07	18.23	17.88	18.23
05/12/2025	18.43	18.6	18.2	18.26
05/13/2025	18.2	18.53	18.05	18.53
05/14/2025	18.53	18.94	18.47	18.94
05/15/2025	18.91	19.09	18.82	19.02
05/16/2025	19.07	19.54	19.01	19.29
05/19/2025	18.64	18.85	18.57	18.75
05/20/2025	18.84	19.1	18.81	18.93
05/21/2025	18.83	19.36	18.76	19.36
05/22/2025	19.22	19.23	18.86	19.14
05/23/2025	19.17	19.24	18.31	18.7
05/26/2025	19.07	19.07	18.73	18.88
05/27/2025	18.88	18.92	18.76	18.82
05/28/2025	18.8	19.02	18.75	18.97
05/29/2025	19.15	19.2	18.88	18.93
05/30/2025	18.95	19.14	18.95	19.02
06/02/2025	18.89	19.08	18.81	18.97
06/03/2025	19.1	19.11	18.68	18.98
06/04/2025	19.13	19.17	18.89	18.98
06/05/2025	18.93	19.2	18.91	19.17
06/06/2025	19.18	19.27	19.06	19.26
06/09/2025	19.26	19.67	19.08	19.58
06/10/2025	19.57	19.67	19.26	19.26
06/11/2025	19.25	19.63	19.22	19.59
06/12/2025	19.38	19.61	19.18	19.54
06/13/2025	19.06	19.17	18.91	19.09
06/16/2025	19.11	19.32	18.94	19.32
06/17/2025	19.18	19.21	18.79	18.95
06/18/2025	18.95	19	18.75	18.88
06/19/2025	18.7	18.86	18.61	18.68
06/20/2025	18.79	19.09	18.76	19.04
06/23/2025	18.86	19.02	18.67	18.69
06/24/2025	19.18	19.3	19.02	19.08
06/25/2025	19.16	19.17	18.95	19.03
06/26/2025	19.13	19.13	18.98	19.01
06/27/2025	19.05	19.05	18.82	18.95
06/30/2025	19.03	19.03	18.81	18.84
07/01/2025	18.79	18.87	18.47	18.47
07/02/2025	18.55	18.57	18.25	18.43
07/03/2025	18.5	18.69	18.43	18.65
07/04/2025	18.64	18.66	18.43	18.47
07/07/2025	18.41	18.76	18.38	18.72
07/08/2025	18.8	18.85	18.63	18.68
07/09/2025	18.82	19.04	18.8	18.95
07/10/2025	19.07	19.07	18.68	18.72
07/11/2025	18.6	18.67	18.41	18.58
07/14/2025	18.3	18.57	18.15	18.56
07/15/2025	18.61	18.7	18.47	18.52
07/16/2025	18.48	18.64	18.42	18.43
07/17/2025	18.63	18.73	18.4	18.7
07/18/2025	18.79	18.82	18.52	18.58
07/21/2025	18.54	18.58	18.34	18.55
07/22/2025	18.76	18.76	18.29	18.38
07/23/2025	18.62	18.85	18.52	18.84
07/24/2025	19.1	19.11	18.77	18.81
07/25/2025	18.79	18.79	18.38	18.6
07/28/2025	18.81	18.87	18.49	18.61
07/29/2025	18.71	18.99	18.65	18.74
07/30/2025	18.78	19.07	18.62	19.07
07/31/2025	19.08	19.39	18.68	18.72
08/01/2025	18	18.3	17.55	17.64
08/04/2025	17.77	18.14	17.77	18.1
08/05/2025	18.18	18.37	18.11	18.2
08/06/2025	18.35	18.47	18.2	18.45
08/07/2025	18.5	18.8	18.45	18.79
08/08/2025	18.86	18.86	18.69	18.72
08/11/2025	18.83	18.84	18.48	18.55
08/12/2025	18.58	18.68	18.55	18.61
08/13/2025	18.74	18.83	18.64	18.72
08/14/2025	18.75	18.83	18.63	18.82
08/18/2025	18.89	18.99	18.66	18.99
08/19/2025	19	19.45	18.99	19.15
08/20/2025	19	19.63	18.99	19.61
08/21/2025	19.61	19.65	19.34	19.51
08/22/2025	19.41	19.55	19.31	19.45
08/25/2025	19.42	19.7	19.39	19.49
08/26/2025	19.35	19.35	18.97	19.18
08/27/2025	19.16	19.16	18.7	18.92
08/28/2025	18.97	19.12	18.76	18.91
08/29/2025	18.78	18.88	18.66	18.75
09/01/2025	18.73	18.85	18.68	18.77
09/02/2025	18.77	18.78	18.16	18.19
09/03/2025	18.16	18.36	17.98	18.34
09/04/2025	18.3	18.63	18.3	18.61
09/05/2025	18.68	18.74	18.45	18.48
09/08/2025	18.56	18.59	18.43	18.51
09/09/2025	18.52	18.63	18.4	18.61
09/10/2025	18.65	18.82	18.58	18.58
09/11/2025	18.6	18.89	18.54	18.89
09/12/2025	18.89	18.97	18.74	18.9
09/15/2025	19	19.07	18.91	18.95
09/16/2025	18.9	18.93	18.58	18.58
09/17/2025	18.63	18.66	18.2	18.35
09/18/2025	18.48	18.76	18.41	18.7
09/19/2025	18.63	19.06	18.63	18.87
09/22/2025	18.84	18.84	18.45	18.55
09/23/2025	18.61	18.74	18.5	18.54
09/24/2025	18.5	18.51	18.22	18.34
09/25/2025	18.23	18.3	18.11	18.22
09/26/2025	18.28	18.61	18.28	18.55
09/29/2025	18.59	18.63	18.43	18.5
09/30/2025	18.49	18.52	18.3	18.41
10/01/2025	18.36	18.43	18.2	18.32
10/02/2025	18.47	18.47	18.18	18.27
10/03/2025	18.36	18.49	18.26	18.36
10/06/2025	18.29	18.39	18.14	18.28
10/07/2025	18.22	18.9	18.17	18.51
10/08/2025	18.54	18.86	18.51	18.67
10/09/2025	18.7	18.72	18.39	18.43
10/10/2025	18.45	18.63	18.21	18.21
10/13/2025	18.29	18.43	18.27	18.36
10/14/2025	18.2	18.87	18.15	18.76
10/15/2025	18.9	18.95	18.65	18.78
10/16/2025	18.82	19.04	18.75	19.03
10/17/2025	18.7	18.93	18.48	18.66
10/20/2025	18.85	19.15	18.82	18.84
10/21/2025	18.86	18.99	18.84	18.92
10/22/2025	18.86	19.13	18.77	19.02
10/23/2025	19	19.15	18.97	19.06
10/24/2025	19.15	19.22	18.93	19.22
10/27/2025	19.22	19.29	19.12	19.22
10/28/2025	19.24	19.37	19.2	19.23
10/29/2025	19.55	20.04	19.52	19.91
10/30/2025	20.09	20.09	19.52	19.92
10/31/2025	19.93	20.01	19.79	19.81
11/03/2025	19.81	20.13	19.81	20
11/04/2025	19.87	20.26	19.73	20.21
11/05/2025	20.58	21.15	20.29	21.15
11/06/2025	21.14	21.22	20.93	21.18
11/07/2025	21.32	21.43	20.83	21.07
11/10/2025	21.43	21.45	21.07	21.34
11/11/2025	21.43	21.65	21.28	21.56
11/12/2025	21.64	21.72	21.47	21.52
11/13/2025	21.67	22.09	21.62	21.62
11/14/2025	21.47	21.59	21.06	21.33
11/17/2025	21.33	21.37	20.98	21.05
11/18/2025	20.75	20.92	20.62	20.67
11/19/2025	20.67	20.83	20.42	20.61
11/20/2025	20.77	20.96	20.68	20.83
11/21/2025	20.56	20.75	20.42	20.61
11/24/2025	20.79	20.9	20.52	20.52
11/25/2025	20.59	21.09	20.38	20.97
11/26/2025	20.81	21.03	20.69	21
11/27/2025	21	21.19	20.98	21.09
11/28/2025	21.13	21.28	21.04	21.15
12/01/2025	21.11	21.18	20.66	20.85
12/02/2025	20.9	20.99	20.7	20.73
12/03/2025	20.73	20.74	20.46	20.55
12/04/2025	20.72	20.72	20.37	20.71
12/05/2025	20.85	20.85	20.4	20.4
12/08/2025	20.44	20.59	20.34	20.45
12/09/2025	20.75	20.8	20.55	20.6
12/10/2025	20.5	20.96	20.39	20.88
12/11/2025	20.91	21.15	20.78	21.05
12/12/2025	21.17	21.23	20.77	20.77
12/15/2025	20.89	21.22	20.79	21.1
12/16/2025	21.14	21.65	21.09	21.42
12/17/2025	21.48	21.73	21.42	21.59
12/18/2025	21.54	21.89	21.44	21.84
12/19/2025	21.84	22.27	21.77	22.15
12/22/2025	22.15	22.22	22.02	22.12
12/23/2025	22.14	22.18	21.93	22.07
12/29/2025	22.13	22.15	21.89	22
12/30/2025	22	22.25	21.98	22.2

Menu

Create your free account now!

FBK.MI: FinecoBank Banca Fineco S.p.A. Historical Data

2025 Historical Chart

Average

Low

High