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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	1.95	2.1	2.1	2.1	1.95	40
July 24, 2025	1.95	2.1	2.1	2.1	1.95	0
July 23, 2025	1.95	2.1	2.1	2.1	1.95	40
July 22, 2025	1.95	2.1	2.1	2.1	1.95	0
July 21, 2025	1.99	2.1	2.1	2.1	1.99	40
July 18, 2025	1.95	2.1	2.1	2.1	1.95	40
July 17, 2025	1.95	2.1	2.1	2.1	1.95	2
July 16, 2025	1.99	2.1	2.1	2.1	1.99	2
July 15, 2025	2.1	2.14	2.1	2.14	2.1	2
July 14, 2025	1.88	2.1	2.1	2.1	1.88	406
July 11, 2025	1.95	2.1	2.1	2.1	1.95	406
July 10, 2025	1.95	2.1	2.1	2.1	1.95	406
July 09, 2025	1.95	2.1	2.1	2.1	1.95	406
July 08, 2025	1.75	2.1	2.1	2.1	1.75	406
July 07, 2025	1.95	2.1	2.1	2.1	1.95	406
July 04, 2025	1.95	2.1	2.1	2.1	1.95	406
July 03, 2025	1.95	2.1	2.1	2.1	1.95	125
July 02, 2025	1.95	2.1	2.1	2.1	1.95	125
July 01, 2025	2.1	2.1	2.1	2.1	2.1	125
June 30, 2025	1.95	1.95	1.95	1.95	1.95	94
June 27, 2025	1.65	2.1	2.1	2.1	1.65	94
June 26, 2025	1.85	2.1	2.1	2.1	1.85	625
June 25, 2025	1.75	2	2	2	1.75	625
June 24, 2025	1.55	2	2	2	1.55	546
June 23, 2025	1.7	2	2	2	1.7	200
June 20, 2025	1.7	1.85	1.7	1.85	1.7	200
June 19, 2025	1.55	1.7	1.7	1.7	1.55	300
June 18, 2025	1.55	1.7	1.7	1.7	1.55	300
June 17, 2025	1.25	1.7	1.7	1.7	1.25	300

Finchain Capital Partners AG (U1DA.F) XETRA