Finseta Plc Historical Data - FIN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	4.6875	32	33.5	30	202750	32.09831892	DE
4	-7	-17.2839506173	40.5	40.5	30	198474	33.84672461	DE
12	-4.5	-11.8421052632	38	43.5	30	288654	37.2714249	DE
26	6	21.8181818182	27.5	43.5	26	305320	33.96778115	DE
52	25.375	312.307692308	8.125	43.5	8.125	320926	23.82080133	DE
156	-9	-21.1764705882	42.5	43.5	5.75	228528	17.96744835	DE
260	-28.5	-45.9677419355	62	63	5.75	214230	18.46806991	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720110600	33.5	0	0.00	33.5	33.5	33.5	5223
1720024200	33.5	2.5	8.06	31	33.5	31	271821
1719937800	31	-1.6	-4.91	32	32	30	455641
1719851400	32.6	0.6	1.88	32	32.6	31.5	232910
1719592200	32	0	0.00	32	32	32	48157
1719505800	32	1	3.23	31.5	32	31.5	140741
1719419400	31	-1.4	-4.32	33	33	30	697431
1719333000	32.4	-2.1	-6.09	34.5	34.8	32.4	679096
1719246600	34.5	-1	-2.82	35.5	35.5	34.5	196212
1718987400	35.5	0	0.00	35.5	35.5	35.5	29105
1718901000	35.5	-0.5	-1.39	35.5	35.5	35.5	100107
1718814600	36	0	0.00	36	36	35.5	136028
1718728200	36	-1	-2.70	37	37	36	75026
1718641800	37	0	0.00	37	37.9	37	53319
1718382600	37	-1	-2.63	38	38	36.5	246424
1718296200	38	-0.5	-1.30	38.5	38.5	38	108789
1718209800	38.5	-0.5	-1.28	39	39	38.5	123494
1718123400	39	-1.5	-3.70	40.5	40.5	39	152744
1718037000	40.5	0	0.00	40.5	40.5	40.5	104025
1717777800	40.5	0	0.00	40.5	40.5	40.5	113187
1717691400	40.5	-0.5	-1.22	41	41	40.5	84372
1717605000	41	2	5.13	39	41	39	341701
1717518600	39	0	0.00	39	39	39	79364
1717432200	39	0	0.00	39	39	39	90541
1717173000	39	0	0.00	39	39	38.1	109123
1717086600	39	0	0.00	39	39	39	43780
1717000200	39	0	0.00	39	39	39	11793
1716913800	39	0	0.00	39	39	39	58897
1716568200	39	-1.8	-4.41	41.5	41.5	39	414214
1716481800	40.8	-1.2	-2.86	42.5	43.5	40.8	622596
1716395400	42	0	0.00	41.5	42	41.5	188668
1716309000	42	0.5	1.20	41.5	42.4	41.5	351070
1716222600	41.5	1.5	3.75	40	42	40	901581
1715963400	40	3	8.11	37	40	37	409987
1715877000	37	1	2.78	36	37	36	185447
1715790600	36	0	0.00	36	36	36	176816
1715704200	36	1.5	4.35	34.5	36	34.5	424944
1715617800	34.5	-0.5	-1.43	35	35	34.5	243122
1715358600	35	-1	-2.78	36	36.1	33.5	816771
1715272200	36	-2	-5.26	39	40	35.5	1499877
1715185800	38	-2	-5.00	41	42.5	38	2550234
1715099400	40	1	2.56	39	41	39	626445
1714753800	39	0.5	1.30	38.5	39	38.5	84981
1714667400	38.5	0.5	1.32	38	38.5	38	167154
1714581000	38	-1	-2.56	38	38.3	38	64881
1714494600	39	1	2.63	38	39	38	75157
1714408200	38	0	0.00	38	38	37.5	154875
1714149000	38	-0.5	-1.30	38.5	38.5	38	105784
1714062600	38.5	-1.5	-3.75	39	39	38.5	120026
1713976200	40	2.5	6.67	37.5	40	37	272444
1713889800	37.5	0	0.00	37.5	37.5	37.5	168801
1713803400	37.5	-0.5	-1.32	38	38	37.5	43909
1713544200	38	2	5.56	38	38	36.6	149199
1713457800	36	-1.5	-4.00	37.5	38	36	250522
1713371400	37.5	0	0.00	37.5	37.5	36.9	22564
1713285000	37.5	-1.5	-3.85	39	39	37.5	245835
1713198600	39	-1	-2.50	39.5	40.5	39	532755
1712939400	40	2	5.26	38	40	38	82211
1712853000	38	-2	-5.00	38.5	38.5	38	121179
1712766600	40	1.5	3.90	38.5	40	38.5	206670
1712680200	38.5	-1.1	-2.78	40	40	38	262909
1712593800	39.6	4.6	13.14	35	40.5	35	780877
1712334600	35	1	2.94	34	35	33.5	329851

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Finseta Plc (FIN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Finseta Plc (FIN) Historical

Finseta Plc (FIN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History