UK markets open in 6 hours 26 minutes

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
14.44+0.23 (+1.65%)
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.2814.4814.2814.4414.442,693,056
29 Apr 202414.2314.3114.1414.2014.201,609,008
26 Apr 202414.1314.3214.1014.2014.201,791,428
25 Apr 202414.2514.2513.9013.9913.991,713,009
24 Apr 202414.4614.4714.1514.1914.192,221,894
23 Apr 202414.2214.4614.2014.4514.451,788,998
22 Apr 202414.2214.2714.0914.1714.171,205,606
19 Apr 202413.8714.1613.7314.1414.141,944,456
18 Apr 202413.8513.9713.7213.9413.942,000,968
17 Apr 202413.8314.0513.8013.8013.801,964,436
16 Apr 202413.9013.9413.6613.7813.782,992,835
15 Apr 202414.1114.2314.0314.0914.091,883,544
12 Apr 202414.1014.2313.9913.9913.992,512,726
11 Apr 202414.2714.4013.9314.0114.013,009,851
10 Apr 202414.4914.5914.2014.3314.332,502,602
09 Apr 202414.3114.5814.2614.4414.443,631,338
08 Apr 202414.2414.5214.2214.3614.362,742,534
05 Apr 202414.2714.2713.9514.2614.263,829,752
04 Apr 202414.4914.4914.1714.2914.293,903,078
03 Apr 202413.9414.4913.9214.3914.3910,177,983
02 Apr 202413.8513.9013.5713.5713.572,940,676
28 Mar 202413.9213.9413.7113.8913.892,494,940
27 Mar 202414.0714.1413.8813.8813.881,904,319
26 Mar 202413.9514.1113.9014.0514.052,600,269
25 Mar 202413.7614.0613.7613.9613.962,883,561
22 Mar 202413.6913.8413.6113.7313.732,183,171
21 Mar 202413.5213.8613.5113.7313.734,057,351
20 Mar 202413.3213.4813.2713.4813.481,977,696
19 Mar 202413.1513.3813.1413.3813.381,743,378
18 Mar 202413.3313.4513.0913.1513.152,520,834
15 Mar 202413.1913.3813.1313.3213.325,178,441
14 Mar 202413.2313.2813.1413.2313.231,582,393
13 Mar 202413.1513.3213.1213.2513.252,350,431
12 Mar 202413.1913.2113.0213.1513.152,963,046
11 Mar 202413.2113.2213.0213.1513.151,881,384
08 Mar 202413.2013.3113.1613.2613.261,610,929
07 Mar 202413.1913.3713.1013.2213.221,944,721
06 Mar 202413.0613.4313.0413.2713.274,193,849
05 Mar 202412.9513.0812.9313.0613.061,664,244
04 Mar 202412.7912.9812.7712.9412.941,655,448
01 Mar 202412.8412.9412.7512.8512.852,098,829
29 Feb 202412.8312.9412.7812.7812.782,706,247
28 Feb 202412.9813.0012.8112.8812.881,670,796
27 Feb 202412.9813.0112.7813.0113.012,896,440
26 Feb 202413.1613.2012.9812.9812.982,831,571
23 Feb 202413.2513.2613.0613.1513.152,479,047
22 Feb 202413.4013.4813.2313.2613.262,362,069
21 Feb 202413.2013.3213.2013.2613.261,465,875
20 Feb 202413.0013.2012.9813.2013.201,520,901
19 Feb 202413.0113.0912.9813.0113.011,068,062
16 Feb 202412.9813.1312.9513.0913.091,994,783
15 Feb 202412.9713.0412.7612.8712.871,843,234
14 Feb 202412.7712.9612.7312.9312.931,540,323
13 Feb 202413.1613.1912.7012.7312.733,090,830
12 Feb 202412.9813.1512.9613.1313.131,784,611
09 Feb 202412.8512.9812.8412.8912.891,287,041
08 Feb 202412.9512.9812.8212.9012.901,553,944
07 Feb 202412.7813.1312.7712.9212.923,755,416
06 Feb 202413.1313.5312.4012.8412.849,013,569
05 Feb 202413.1013.2412.9413.0913.092,711,358
02 Feb 202413.2013.2412.9112.9612.962,765,385
01 Feb 202413.3113.3813.0213.0813.084,096,375
31 Jan 202413.3413.6313.2813.4313.433,121,876
30 Jan 202413.4013.4713.2913.4013.403,210,361
29 Jan 202413.6613.6613.1313.3613.368,466,044
26 Jan 202413.7714.0213.7713.9713.971,910,347
25 Jan 202413.6513.8213.6313.7713.771,101,459
24 Jan 202413.7713.8413.6613.7413.741,395,630
23 Jan 202413.7713.8113.6013.6613.661,585,014
22 Jan 202414.0014.0213.6913.7313.732,295,970
19 Jan 202414.0914.0913.8213.8213.822,204,459
18 Jan 202413.9114.1413.7813.9413.942,681,282
17 Jan 202413.8813.9413.7113.9013.902,995,667
16 Jan 202413.9214.0613.7614.0314.031,920,068
15 Jan 202414.0614.1314.0014.0014.002,499,118
12 Jan 202413.8214.0313.8213.9813.982,169,431
11 Jan 202413.9113.9813.7813.7813.782,665,771
10 Jan 202413.8013.9913.7013.8713.873,824,472
09 Jan 202413.8113.9013.4913.5513.552,251,868
08 Jan 202413.5313.7513.5213.7513.752,252,936
05 Jan 202413.5113.5613.3513.4913.492,453,716
04 Jan 202413.3213.6613.3213.6413.641,918,344
03 Jan 202413.6513.6613.2313.3213.322,032,720
02 Jan 202413.6413.7713.4913.6513.651,532,400
29 Dec 202313.5513.6713.5213.5913.591,131,962
28 Dec 202313.6413.6413.5213.5213.521,121,918
27 Dec 202313.4713.6013.4313.5913.59892,662
22 Dec 202313.3613.4813.3113.4413.44936,036
21 Dec 202313.4013.4513.3213.4013.401,016,892
20 Dec 202313.4413.5813.3513.4513.451,553,104
19 Dec 202313.5013.6013.3513.4213.421,990,332
18 Dec 202313.7013.7713.4813.4913.491,889,820
15 Dec 202313.6413.7713.4813.7713.774,918,376
14 Dec 202313.4813.8513.3813.5213.524,153,108
13 Dec 202313.4313.5913.1913.2313.232,667,012
12 Dec 202313.6113.6613.3213.4513.453,154,851
11 Dec 202312.9413.6812.8413.6113.619,106,269
08 Dec 202312.8112.9612.7712.9312.932,918,562
07 Dec 202312.5112.8412.5112.8112.813,651,366
06 Dec 202312.5412.6712.3912.6112.613,156,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...