FinecoBank Banca Fineco S.p.A. FNBKY
51.16 USD +1.68 (+3.40%)
Regular-session close
51.25 Day range 51.25
42.84 52-week range 62.01
- YTD
- -0.37%
- 1 year
- +19.42%
FNBKY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 50.98 | 50.98 | 49.48 | 49.48 | -2.29 | -4.42% | 1,898 |
| Nov 11, 2026 | 51.25 | 51.77 | 51.25 | 51.77 | -0.58 | -1.11% | 635 |
| Nov 10, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | +0.75 | +1.45% | 458 |
| Nov 9, 2026 | 51.16 | 51.60 | 51.16 | 51.60 | +1.34 | +2.67% | 2,262 |
| Nov 6, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | -1.63 | -3.14% | 704 |
| Nov 5, 2026 | 52.00 | 52.00 | 51.89 | 51.89 | -0.06 | -0.12% | 512 |
| Nov 4, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | +5.24 | +11.22% | 290 |
| Nov 3, 2026 | 47.65 | 47.65 | 46.71 | 46.71 | -2.03 | -4.16% | 897 |
| Nov 2, 2026 | 48.75 | 48.75 | 48.74 | 48.74 | +0.64 | +1.33% | 30,942 |
| Oct 30, 2026 | 46.33 | 48.10 | 46.33 | 48.10 | +1.01 | +2.14% | 78,519 |
| Oct 29, 2026 | 46.81 | 47.72 | 46.81 | 47.09 | -0.08 | -0.17% | 73,377 |
| Oct 28, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | +0.02 | +0.04% | 18,149 |
| Oct 27, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | -0.53 | -1.11% | 521 |
| Oct 26, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | -0.57 | -1.18% | 353 |
| Oct 20, 2026 | 48.09 | 48.25 | 48.09 | 48.25 | +1.94 | +4.19% | 1,280 |
| Oct 19, 2026 | 46.30 | 46.31 | 46.30 | 46.31 | -0.88 | -1.86% | 389 |
| Oct 16, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | -0.81 | -1.69% | 441 |
| Oct 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 49.23 | 49.23 | 48.00 | 48.00 | -0.63 | -1.30% | 1,620 |
| Oct 13, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | -1.34 | -2.68% | 443 |
| Oct 8, 2026 | 48.29 | 49.97 | 48.00 | 49.97 | +2.98 | +6.34% | 934 |
| Oct 7, 2026 | 46.92 | 46.99 | 46.92 | 46.99 | -4.46 | -8.67% | 759 |
| Oct 6, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | +6.32 | +14.00% | 264 |
| Oct 5, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | -5.81 | -11.41% | 680 |
| Sep 30, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | +1.65 | +3.35% | 176 |
| Sep 28, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | -0.67 | -1.34% | 389 |
| Sep 24, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | -4.18 | -7.72% | 118 |
| Sep 22, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | +2.14 | +4.12% | 666 |
| Sep 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 51.43 | 52.00 | 51.43 | 52.00 | -0.20 | -0.38% | 491 |
| Sep 15, 2026 | 52.21 | 52.21 | 50.30 | 52.20 | -1.33 | -2.48% | 990 |
| Sep 14, 2026 | 53.53 | 53.53 | 53.53 | 53.53 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 53.53 | 53.53 | 53.53 | 53.53 | -8.47 | -13.66% | 1,793 |
| Sep 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 56.20 | 62.01 | 56.20 | 62.00 | +8.00 | +14.81% | 25,180 |
| Sep 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | -1.72 | -3.09% | 656 |
| Sep 1, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | -1.58 | -2.76% | 298 |
| Aug 13, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FNBKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.