Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	33.000	35.170	32.600	33.980	33.980	147,596
2026-07-27	32.200	32.720	32.190	32.360	32.360	13,059
2026-07-24	31.480	32.100	31.480	32.000	32.000	3,352
2026-07-23	31.380	31.760	31.320	31.520	31.520	90,806
2026-07-22	30.600	31.340	30.600	31.090	31.090	4,465
2026-07-21	30.810	30.880	30.440	30.632	30.632	48,659
2026-07-20	30.890	31.060	30.680	30.785	30.785	5,503
2026-07-17	31.500	31.660	30.900	31.050	31.050	10,966
2026-07-16	31.790	31.900	31.170	31.360	31.360	129,957
2026-07-15	31.460	32.080	31.240	32.020	32.020	3,696
2026-07-14	32.000	32.000	31.200	31.710	31.710	87,125
2026-07-13	32.320	32.360	31.900	31.957	31.957	8,067
2026-07-10	32.630	32.780	32.220	32.340	32.340	17,664
2026-07-09	32.360	32.940	32.180	32.670	32.670	2,776
2026-07-08	32.690	32.740	31.820	32.240	32.240	325,060
2026-07-07	32.600	33.100	32.600	32.758	32.758	24,969
2026-07-06	32.960	33.300	32.760	32.927	32.927	19,072
2026-07-03	33.200	33.200	32.740	33.020	33.020	34,656
2026-07-02	33.160	33.290	32.530	33.290	33.290	6,535
2026-07-01	33.210	33.520	32.640	32.960	32.960	12,844
2026-06-30	32.630	32.940	32.320	32.671	32.671	5,068
2026-06-29	32.690	33.200	32.520	33.056	33.056	22,109
2026-06-26	32.200	32.680	31.740	32.410	32.410	10,615
2026-06-25	31.950	32.560	31.860	32.410	32.410	4,899
2026-06-24	31.440	31.883	31.296	31.790	31.790	18,865
2026-06-23	32.100	32.120	31.560	31.671	31.671	39,419
2026-06-22	32.200	32.580	31.960	31.997	31.997	23,149
2026-06-19	32.450	32.840	31.940	32.550	32.550	12,689
2026-06-18	31.850	32.320	31.520	32.180	32.180	5,399
2026-06-17	32.300	32.500	31.500	31.690	31.690	12,198
2026-06-16	32.690	32.820	31.890	32.160	32.160	24,455
2026-06-15	33.720	34.080	32.730	33.770	33.770	22,916
2026-06-12	32.580	33.880	32.580	33.600	33.600	31,284
2026-06-11	32.590	33.000	32.090	32.340	32.340	38,660
2026-06-10	30.600	32.420	30.600	32.280	32.280	110,878
2026-06-09	29.040	29.560	28.960	29.470	29.470	7,341
2026-06-08	29.230	29.390	28.660	29.137	29.137	5,760
2026-06-05	29.140	29.840	29.100	29.620	29.620	8,570
2026-06-04	29.490	29.740	29.200	29.410	29.410	234,606
2026-06-03	30.200	30.200	29.520	29.880	29.880	13,575
2026-06-02	30.440	30.720	30.000	30.275	30.275	5,994
2026-06-01	31.040	31.040	30.440	30.909	30.909	10,338
2026-05-29	30.850	31.820	30.760	31.240	31.240	18,001
2026-05-28	30.760	30.860	30.420	30.760	30.760	114,225
2026-05-27	30.500	31.240	30.320	30.850	30.850	7,262
2026-05-26	30.560	31.040	30.500	30.740	30.740	13,566
2026-05-22	29.900	30.220	29.580	30.070	30.070	4,609
2026-05-21	30.370	30.480	29.760	29.780	29.780	4,770
2026-05-20	29.700	30.600	29.430	30.016	30.016	3,182
2026-05-19	29.920	30.160	29.460	29.915	29.915	27,096
2026-05-18	29.550	30.100	29.240	29.880	29.880	110,016
2026-05-15	29.470	29.620	29.120	29.350	29.350	17,499
2026-05-14	29.330	29.520	29.200	29.210	29.210	106,617
2026-05-13	29.350	29.680	29.260	29.370	29.370	50,493
2026-05-12	28.980	29.580	28.600	29.305	29.305	16,541
2026-05-11	29.200	29.200	28.800	28.820	28.820	64,549
2026-05-08	29.000	29.260	28.740	29.210	29.210	52,778
2026-05-07	29.000	29.500	28.700	29.450	29.450	374,683
2026-05-06	28.100	29.000	27.910	28.550	28.550	77,390
2026-05-05	28.180	28.280	27.720	28.180	28.180	85,802

← NewerPage 2 of 3 · 128 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.