Finchain Capital Partners AG - U1DA.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.2	2.2	2.3	2.2	2.2	1,000
October 16, 2025	2.3	2.3	2.3	2.3	2.3	1,000
October 15, 2025	2.2	2.2	2.3	2.2	2.2	1,000
October 14, 2025	2.3	2.3	2.3	2.3	2.3	1,000
October 13, 2025	2.3	2.3	2.3	2.3	2.3	1,000
October 10, 2025	2.2	2.2	2.3	2.2	2.2	1,000
October 09, 2025	2.3	2.3	2.3	2.4	2.3	1,000
October 08, 2025	2.3	2.4	2.4	2.4	2.3	431
October 07, 2025	2.76	2.76	2.76	2.76	2.76	431
October 06, 2025	2.3	2.4	2.4	2.4	2.3	431
October 03, 2025	2.4	2.3	2.3	2.4	2.3	40
October 02, 2025	2.5	2.5	2.5	2.5	2.5	163
October 01, 2025	2.76	2.76	2.76	2.76	2.76	61
September 30, 2025	2.46	2.92	2.92	2.92	2.46	234
September 29, 2025	2.36	2.6	2.6	2.6	2.36	300
September 26, 2025	2.26	2.5	2.5	2.5	2.26	300
September 25, 2025	2.26	2.44	2.44	2.44	2.26	300
September 24, 2025	1.95	2.1	2.1	2.1	1.95	12
September 23, 2025	2.02	2.1	2.1	2.1	2.02	35
September 22, 2025	1.95	2.1	2.1	2.1	1.95	35
September 19, 2025	2.1	2.1	2.1	2.1	2.1	20
September 18, 2025	2.1	2.2	2.2	2.2	2.1	20
September 17, 2025	2.1	2.1	2.1	2.1	2.1	25
September 16, 2025	2.1	2.1	2.1	2.1	2.1	25
September 15, 2025	2.1	2.1	2.1	2.1	2.1	25
September 12, 2025	2.1	2.1	2.1	2.1	2.1	25
September 11, 2025	2.1	2.1	2.1	2.1	2.1	300
September 10, 2025	1.95	2.1	2.1	2.1	1.95	300
September 09, 2025	1.95	2.1	2.1	2.1	1.95	300
September 08, 2025	1.95	2.1	2.1	2.1	1.95	300
September 05, 2025	1.95	2.1	2.1	2.1	1.95	300
September 04, 2025	1.95	2.1	2.1	2.1	1.95	300
September 03, 2025	1.95	2.1	2.1	2.1	1.95	300
September 02, 2025	1.75	2.1	2.1	2.1	1.75	300
September 01, 2025	1.85	2.1	2.1	2.1	1.85	300
August 29, 2025	1.85	2	2	2	1.85	300
August 28, 2025	1.95	2	2	2	1.95	300
August 27, 2025	2	2.1	2	2.1	2	300
August 26, 2025	1.85	2	2	2	1.85	11
August 25, 2025	1.85	2	2	2	1.85	11
August 22, 2025	1.85	2	2	2	1.85	11
August 21, 2025	1.85	2	2	2	1.85	11
August 20, 2025	1.85	2	2	2	1.85	11
August 19, 2025	1.85	2	2	2	1.85	11
August 18, 2025	1.85	2	2	2	1.85	11
August 15, 2025	1.85	2	2	2	1.85	11
August 14, 2025	1.85	2	2	2	1.85	11
August 13, 2025	1.87	2	2	2	1.87	11
August 12, 2025	1.85	2	2	2	1.85	11
August 11, 2025	1.85	2	2	2	1.85	100
August 08, 2025	1.85	2	2	2	1.85	100
August 07, 2025	1.85	2	2	2	1.85	100
August 06, 2025	1.85	2	2	2	1.85	2,600
August 05, 2025	1.85	2	2	2	1.85	2,600
August 04, 2025	1.95	2	2	2	1.95	2,600
August 01, 2025	1.75	2	2	2	1.75	2,600
July 31, 2025	1.91	2	2	2	1.91	1,000
July 30, 2025	1.75	2	2	2	1.75	1,000
July 29, 2025	1.95	1.91	1.91	2.1	1.91	1,300
July 28, 2025	1.95	2.1	2.1	2.1	1.95	40

Finchain Capital Partners AG (U1DA.F) FSX