Basic-Fit N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	30.500	33.740	30.290	30.290	30.290	3
2026-10-20	30.990	33.740	30.990	30.990	30.990	1
2026-10-19	30.350	33.740	30.110	30.110	30.110	1
2026-10-16	30.030	33.740	30.030	30.030	30.030	536
2026-10-15	29.600	30.100	29.600	30.000	30.000	2,697
2026-10-14	29.840	30.000	29.520	29.680	29.680	6,055
2026-10-13	30.370	30.500	29.560	29.920	29.920	31,450
2026-10-12	30.170	30.460	29.620	30.380	30.380	6,852
2026-10-09	29.290	30.100	29.260	29.720	29.720	5,342
2026-10-08	28.800	29.260	28.740	29.230	29.230	183,302
2026-10-07	29.310	29.560	28.990	29.180	29.180	21,391
2026-10-06	28.300	29.500	28.220	29.480	29.480	29,705
2026-10-05	28.280	28.520	27.820	27.980	27.980	216,755
2026-10-02	28.900	29.100	28.080	28.140	28.140	19,063
2026-10-01	29.250	29.620	28.680	29.020	29.020	173,744
2026-09-30	29.450	29.500	29.120	29.470	29.470	8,040
2026-09-29	29.060	29.700	29.010	29.240	29.240	6,467
2026-09-28	29.860	29.920	29.040	29.040	29.040	3,426
2026-09-25	30.110	30.160	29.440	29.700	29.700	6,968
2026-09-24	29.570	29.980	29.020	29.940	29.940	79,551
2026-09-23	31.690	31.780	29.540	29.840	29.840	531,183
2026-09-22	32.410	32.660	31.740	31.760	31.760	2,967
2026-09-21	32.000	32.400	32.000	32.380	32.380	10,716
2026-09-18	32.200	32.380	31.720	31.790	31.790	5,719
2026-09-17	32.800	32.960	32.420	32.450	32.450	2,233
2026-09-16	32.020	32.800	32.000	32.490	32.490	4,182
2026-09-15	32.510	32.600	32.180	32.260	32.260	216,709
2026-09-14	32.800	33.000	32.330	32.420	32.420	10,490
2026-09-11	33.060	33.810	32.730	33.140	33.140	15,887
2026-09-10	33.900	34.180	33.390	33.390	33.390	9,004
2026-09-09	33.880	34.040	33.500	33.800	33.800	24,676
2026-09-08	34.540	34.760	34.290	34.440	34.440	2,475
2026-09-07	34.370	35.160	34.120	34.757	34.757	3,806
2026-09-04	33.600	34.480	33.500	34.110	34.110	10,762
2026-09-03	33.600	33.720	33.260	33.510	33.510	2,285
2026-09-02	33.350	33.840	33.160	33.640	33.640	18,577
2026-09-01	33.290	33.440	32.920	33.207	33.207	10,255
2026-08-28	34.010	34.100	33.760	34.070	34.070	4,437
2026-08-27	33.490	33.940	33.160	33.880	33.880	3,855
2026-08-26	33.700	33.940	33.240	33.440	33.440	11,906
2026-08-25	34.010	34.020	33.740	33.815	33.815	4,687
2026-08-24	34.210	34.640	34.000	34.040	34.040	1,894
2026-08-21	34.040	34.530	34.040	34.090	34.090	9,616
2026-08-20	34.010	34.200	33.840	34.070	34.070	4,452
2026-08-19	34.290	34.340	34.040	34.250	34.250	3,321
2026-08-18	34.310	34.480	34.000	34.353	34.353	2,428
2026-08-17	34.150	34.330	33.840	34.292	34.292	15,316
2026-08-14	34.250	34.640	34.100	34.330	34.330	141,586
2026-08-13	33.120	34.340	33.120	34.250	34.250	33,589
2026-08-12	33.410	33.540	33.040	33.210	33.210	212,770
2026-08-11	33.840	33.840	33.200	33.400	33.400	6,923
2026-08-10	34.580	34.580	33.660	33.871	33.871	4,405
2026-08-07	34.950	35.120	34.540	34.540	34.540	3,306
2026-08-06	35.360	35.360	35.000	35.220	35.220	9,878
2026-08-05	34.810	35.320	34.460	34.870	34.870	49,633
2026-08-04	35.030	35.160	34.490	34.654	34.654	7,646
2026-08-03	34.640	35.500	34.640	35.188	35.188	10,759
2026-07-31	35.300	35.580	34.400	34.850	34.850	12,018
2026-07-30	36.000	36.010	35.300	35.340	35.340	44,749
2026-07-29	34.010	36.740	33.940	36.080	36.080	83,397

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.