Fino Payments Bank (BISWP)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 30.47 | 0.733056342128 | 4156.57 | 4204.57 | 4153.47 | 0 | 0 | IX |
| 4 | -28.95 | -0.686671457949 | 4215.99 | 4248.69 | 4111.46 | 0 | 0 | IX |
| 12 | 207.27 | 5.20808991474 | 3979.77 | 4248.69 | 3878.78 | 0 | 0 | IX |
| 26 | 350.66 | 9.14038755285 | 3836.38 | 4248.69 | 3548.45 | 0 | 0 | IX |
| 52 | 848.14 | 25.401779029 | 3338.9 | 4248.69 | 3335 | 0 | 0 | IX |
| 156 | 987.39 | 30.8593127373 | 3199.65 | 4248.69 | 3018.94 | 0 | 0 | IX |
| 260 | 987.39 | 30.8593127373 | 3199.65 | 4248.69 | 3018.94 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 4171.71 | -6.44 | -0.15 | 4179.21 | 4194.62 | 4169.78 | 0 |
| 1736271000 | 4178.15 | -20.37 | -0.49 | 4175.14 | 4197.43 | 4168.92 | 0 |
| 1736184600 | 4198.52 | 13.48 | 0.32 | 4183.11 | 4201.57 | 4154.31 | 0 |
| 1735925400 | 4185.04 | 3.97 | 0.09 | 4171.84 | 4193.1899 | 4162.6899 | 0 |
| 1735839000 | 4181.07 | 21.07 | 0.51 | 4156.57 | 4204.57 | 4153.47 | 0 |
| 1735666200 | 4160 | -3.66 | -0.09 | 4147.05 | 4174.86 | 4143.53 | 0 |
| 1735579800 | 4163.66 | -7.29 | -0.17 | 4181.67 | 4195.56 | 4129.95 | 0 |
| 1735320600 | 4170.95 | -40.66 | -0.97 | 4215.4399 | 4220.66 | 4168.71 | 0 |
| 1735061400 | 4211.61 | 48.17 | 1.16 | 4183.15 | 4213.13 | 4178.27 | 0 |
| 1734975000 | 4163.4399 | -13.8 | -0.33 | 4159.5 | 4168.75 | 4149.28 | 0 |
| 1734715800 | 4177.24 | 27.07 | 0.65 | 4137.13 | 4177.45 | 4111.46 | 0 |
| 1734629400 | 4150.17 | -79.25 | -1.87 | 4149.58 | 4171.22 | 4134.2 | 0 |
| 1734543000 | 4229.42 | 8.96 | 0.21 | 4224.06 | 4234.99 | 4214.21 | 0 |
| 1734456600 | 4220.46 | -12.18 | -0.29 | 4234.38 | 4240.12 | 4217.52 | 0 |
| 1734370200 | 4232.64 | 15.46 | 0.37 | 4221.2 | 4240.3 | 4212.47 | 0 |
| 1734111000 | 4217.18 | -14.66 | -0.35 | 4231.1 | 4235.9 | 4207.6 | 0 |
| 1734024600 | 4231.84 | -8.69 | -0.20 | 4232.41 | 4248.6899 | 4224.89 | 0 |
| 1733938200 | 4240.53 | 21.96 | 0.52 | 4215.99 | 4242.39 | 4202.68 | 0 |
| 1733851800 | 4218.57 | 12.6 | 0.30 | 4207.02 | 4222.76 | 4205.17 | 0 |
| 1733765400 | 4205.97 | -12.35 | -0.29 | 4219.47 | 4223.07 | 4196.34 | 0 |
| 1733506200 | 4218.32 | -0.19 | -0.00 | 4201.52 | 4225.7 | 4187.79 | 0 |
| 1733419800 | 4218.51 | 0.35 | 0.01 | 4227.78 | 4233.52 | 4206.96 | 0 |
| 1733333400 | 4218.16 | 4.18 | 0.10 | 4217.1 | 4238.58 | 4215.7299 | 0 |
| 1733247000 | 4213.9799 | -5.68 | -0.13 | 4223.7 | 4224.82 | 4209.57 | 0 |
| 1733160600 | 4219.66 | 27.49 | 0.66 | 4205.57 | 4226 | 4197.57 | 0 |
| 1732901400 | 4192.17 | 26.38 | 0.63 | 4158.76 | 4193.45 | 4157.1899 | 0 |
| 1732815000 | 4165.79 | -24.32 | -0.58 | 4167.47 | 4174.07 | 4163.11 | 0 |
| 1732728600 | 4190.11 | 0 | 0.00 | 4190.11 | 4190.11 | 4190.11 | 0 |
| 1732642200 | 4190.11 | 9.38 | 0.22 | 4198.63 | 4198.63 | 4163.43 | 0 |
| 1732555800 | 4180.7299 | -11.67 | -0.28 | 4183.97 | 4196.65 | 4158.87 | 0 |
| 1732296600 | 4192.4 | 46.23 | 1.12 | 4142.2 | 4195.9 | 4141.65 | 0 |
| 1732210200 | 4146.17 | 62.34 | 1.53 | 4098.2299 | 4147.64 | 4096.26 | 0 |
| 1732123800 | 4083.83 | 5.23 | 0.13 | 4082.66 | 4099.96 | 4075.01 | 0 |
| 1732037400 | 4078.6 | -4.82 | -0.12 | 4086.22 | 4101.22 | 4053.97 | 0 |
| 1731951000 | 4083.42 | 14.47 | 0.36 | 4070.22 | 4089.9 | 4059.97 | 0 |
| 1731691800 | 4068.95 | -39.9 | -0.97 | 4104.2 | 4108.36 | 4067.9 | 0 |
| 1731605400 | 4108.85 | -13.81 | -0.33 | 4119.4799 | 4139.97 | 4106.79 | 0 |
| 1731519000 | 4122.66 | 16.64 | 0.41 | 4101.12 | 4124.21 | 4085.18 | 0 |
| 1731432600 | 4106.02 | -14.72 | -0.36 | 4122.56 | 4126.39 | 4103.75 | 0 |
| 1731346200 | 4120.74 | 33.65 | 0.82 | 4091.78 | 4128.92 | 4091.78 | 0 |
| 1731087000 | 4087.09 | 38.73 | 0.96 | 4056.79 | 4091.17 | 4047.05 | 0 |
| 1731000600 | 4048.36 | 26.87 | 0.67 | 4037.05 | 4050.35 | 4029.17 | 0 |
| 1730914200 | 4021.49 | 111.63 | 2.86 | 3971.94 | 4037.94 | 3967.03 | 0 |
| 1730827800 | 3909.86 | 24.08 | 0.62 | 3888.73 | 3912.08 | 3883.56 | 0 |
| 1730741400 | 3885.78 | -35.7 | -0.91 | 3897.6 | 3899.02 | 3878.78 | 0 |
| 1730482200 | 3921.48 | 7.25 | 0.19 | 3893.35 | 3928.45 | 3888.96 | 0 |
| 1730395800 | 3914.23 | -53.06 | -1.34 | 3957.31 | 3957.66 | 3905.49 | 0 |
| 1730309400 | 3967.29 | -22.44 | -0.56 | 3982.71 | 3983.99 | 3967.18 | 0 |
| 1730223000 | 3989.73 | 4 | 0.10 | 3986.34 | 3996.8 | 3980.24 | 0 |
| 1730136600 | 3985.73 | -1.54 | -0.04 | 3974.28 | 3988.75 | 3966.73 | 0 |
| 1729873800 | 3987.27 | 17.72 | 0.45 | 3970.49 | 3990.35 | 3962.38 | 0 |
| 1729787400 | 3969.55 | -11.33 | -0.28 | 3977.17 | 3984.34 | 3963.6 | 0 |
| 1729701000 | 3980.88 | -8.35 | -0.21 | 3999.98 | 4006.13 | 3980.85 | 0 |
| 1729614600 | 3989.23 | -7.51 | -0.19 | 3995.7 | 3998.46 | 3980.21 | 0 |
| 1729528200 | 3996.74 | -9.54 | -0.24 | 4010.65 | 4013.3 | 3988.47 | 0 |
| 1729269000 | 4006.28 | -4.33 | -0.11 | 3999.34 | 4008.5 | 3994.74 | 0 |
| 1729182600 | 4010.61 | 29.83 | 0.75 | 3994.24 | 4028.37 | 3992.57 | 0 |
| 1729096200 | 3980.78 | -12.64 | -0.32 | 3979.77 | 3981.99 | 3967.74 | 0 |
| 1729009800 | 3993.42 | -0.61 | -0.02 | 4002.19 | 4005.7 | 3987.63 | 0 |
| 1728923400 | 3994.03 | 38.45 | 0.97 | 3966.53 | 3994.58 | 3962.82 | 0 |
| 1728664200 | 3955.58 | -1.15 | -0.03 | 3945.63 | 3963 | 3941.58 | 0 |
| 1728577800 | 3956.73 | 6.6 | 0.17 | 3958.59 | 3960.12 | 3940.99 | 0 |
| 1728491400 | 3950.13 | 36.48 | 0.93 | 3923.36 | 3952.38 | 3922.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
