Canada markets open in 2 hours 42 minutes

FinecoBank Banca Fineco S.p.A. (FBK.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
14.85+0.22 (+1.50%)
As of 12:32PM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202414.8014.9414.7314.8514.85736,256
Jul 04, 202414.3014.7114.2514.6414.642,226,773
Jul 03, 202414.0914.2913.9814.2714.271,592,506
Jul 02, 202414.0614.0813.8313.9613.961,893,331
Jul 01, 202414.3114.3214.0214.1914.191,629,424
Jun 28, 202414.1914.2413.8413.9213.922,136,029
Jun 27, 202414.2814.3814.1314.1314.131,265,650
Jun 26, 202414.3414.4014.1514.2614.261,555,287
Jun 25, 202414.3414.3414.2014.3014.301,469,398
Jun 24, 202414.0914.3814.0714.3814.381,366,990
Jun 21, 202414.0814.2113.8914.0914.094,347,071
Jun 20, 202414.0214.2714.0214.2214.221,410,346
Jun 19, 202414.2314.2813.9914.0214.021,365,134
Jun 18, 202414.1814.3614.1214.2914.291,386,332
Jun 17, 202414.1314.2213.8514.1114.111,260,583
Jun 14, 202414.1614.1913.7813.9813.982,502,623
Jun 13, 202414.5314.5914.2014.2014.201,711,320
Jun 12, 202414.4114.6514.4014.6014.601,296,575
Jun 11, 202414.8114.8114.3114.3314.331,633,240
Jun 10, 202414.8414.8414.5614.7314.731,277,870
Jun 07, 202414.9614.9614.7414.7814.781,605,145
Jun 06, 202414.7014.8814.6614.8614.863,077,778
Jun 05, 202414.3814.5514.3214.4114.411,778,615
Jun 04, 202414.7214.7714.4614.5214.521,934,140
Jun 03, 202414.9714.9814.6914.7614.761,786,386
May 31, 202414.7714.8514.6814.8514.855,754,192
May 30, 202414.6014.8414.5214.7814.781,294,113
May 29, 202414.9715.0714.6514.6514.652,027,464
May 28, 202415.0815.1014.9314.9414.941,204,443
May 27, 202415.0215.1414.9515.0515.05915,358
May 24, 202414.9015.1014.8515.0415.041,346,897
May 23, 202414.7915.2314.7915.0315.032,474,603
May 22, 202414.9815.0114.7714.7914.791,392,114
May 21, 202414.9114.9514.7214.9314.931,632,244
May 20, 202415.0515.1614.8914.9114.911,565,932
May 20, 20240.69 Dividend
May 17, 202415.6515.6815.5615.6814.983,039,435
May 16, 202415.5215.7615.5115.6514.962,899,593
May 15, 202415.3515.5515.2615.5014.822,665,514
May 14, 202415.1515.2815.1015.2414.572,189,822
May 13, 202415.1615.1814.9715.1314.462,635,433
May 10, 202415.0015.2214.9015.1514.482,318,284
May 09, 202414.6314.9914.5814.9914.333,027,426
May 08, 202414.5014.8314.4814.6113.975,003,890
May 07, 202414.5914.8014.0614.4813.845,070,491
May 06, 202414.4014.5914.3214.5913.952,068,568
May 03, 202414.3614.4714.2714.4013.762,104,962
May 02, 202414.4914.6014.2514.3013.673,195,732
Apr 30, 202414.2814.4814.2814.4413.802,693,056
Apr 29, 202414.2314.3114.1414.2013.581,609,008
Apr 26, 202414.1314.3214.1014.2013.571,791,428
Apr 25, 202414.2514.2513.9013.9913.371,713,009
Apr 24, 202414.4614.4714.1514.1913.572,221,894
Apr 23, 202414.2214.4614.2014.4513.821,788,998
Apr 22, 202414.2214.2714.0914.1713.551,205,606
Apr 19, 202413.8714.1613.7314.1413.521,944,456
Apr 18, 202413.8513.9713.7213.9413.332,000,968
Apr 17, 202413.8314.0513.8013.8013.191,964,436
Apr 16, 202413.9013.9413.6613.7813.182,992,835
Apr 15, 202414.1114.2314.0314.0913.461,883,544
Apr 12, 202414.1014.2313.9913.9913.382,512,726
Apr 11, 202414.2714.4013.9314.0113.393,009,851
Apr 10, 202414.4914.5914.2014.3313.702,502,602
Apr 09, 202414.3114.5814.2614.4413.803,631,338
Apr 08, 202414.2414.5214.2214.3613.732,742,534
Apr 05, 202414.2714.2713.9514.2613.633,829,752
Apr 04, 202414.4914.4914.1714.2913.663,903,078
Apr 03, 202413.9414.4913.9214.3913.7510,177,983
Apr 02, 202413.8513.9013.5713.5712.982,940,676
Mar 28, 202413.9213.9413.7113.8913.272,494,940
Mar 27, 202414.0714.1413.8813.8813.261,904,319
Mar 26, 202413.9514.1113.9014.0513.432,600,269
Mar 25, 202413.7614.0613.7613.9613.352,883,561
Mar 22, 202413.6913.8413.6113.7313.132,183,171
Mar 21, 202413.5213.8613.5113.7313.134,057,351
Mar 20, 202413.3213.4813.2713.4812.891,977,696
Mar 19, 202413.1513.3813.1413.3812.791,743,378
Mar 18, 202413.3313.4513.0913.1512.582,520,834
Mar 15, 202413.1913.3813.1313.3212.745,178,441
Mar 14, 202413.2313.2813.1413.2312.641,582,393
Mar 13, 202413.1513.3213.1213.2512.672,350,431
Mar 12, 202413.1913.2113.0213.1512.582,963,046
Mar 11, 202413.2113.2213.0213.1512.571,881,384
Mar 08, 202413.2013.3113.1613.2612.671,610,929
Mar 07, 202413.1913.3713.1013.2212.641,944,721
Mar 06, 202413.0613.4313.0413.2712.684,193,849
Mar 05, 202412.9513.0812.9313.0612.491,664,244
Mar 04, 202412.7912.9812.7712.9412.371,655,448
Mar 01, 202412.8412.9412.7512.8512.282,098,829
Feb 29, 202412.8312.9412.7812.7812.222,706,247
Feb 28, 202412.9813.0012.8112.8812.311,670,796
Feb 27, 202412.9813.0112.7813.0112.442,896,440
Feb 26, 202413.1613.2012.9812.9812.412,831,571
Feb 23, 202413.2513.2613.0613.1512.572,479,047
Feb 22, 202413.4013.4813.2313.2612.682,362,069
Feb 21, 202413.2013.3213.2013.2612.681,465,875
Feb 20, 202413.0013.2012.9813.2012.621,520,901
Feb 19, 202413.0113.0912.9813.0112.441,068,062
Feb 16, 202412.9813.1312.9513.0912.511,994,783
Feb 15, 202412.9713.0412.7612.8712.301,843,234
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...