Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	28.180	28.280	27.720	28.180	28.180	85,802
2026-05-01	28.320	28.320	28.320	28.320	28.320	0
2026-04-30	28.490	28.640	28.200	28.320	28.320	10,539
2026-04-29	29.290	29.300	28.380	28.710	28.710	56,196
2026-04-28	29.530	32.150	28.760	28.860	28.860	41,325
2026-04-27	30.190	30.360	29.460	29.660	29.660	94,637
2026-04-24	30.640	32.150	30.140	30.290	30.290	178,872
2026-04-23	30.150	32.150	29.700	30.350	30.350	60,107
2026-04-22	31.500	31.580	29.460	30.290	30.290	206,752
2026-04-21	31.850	32.270	31.400	31.912	31.912	180,080
2026-04-20	32.800	32.860	31.400	32.044	32.044	64,722
2026-04-17	32.180	32.720	31.320	32.410	32.410	983,101
2026-04-16	34.210	34.760	33.340	33.620	33.620	22,230
2026-04-15	31.920	34.460	31.920	34.110	34.110	55,657
2026-04-14	31.200	31.860	31.000	31.520	31.520	13,341
2026-04-13	31.280	31.500	30.620	30.923	30.923	8,294
2026-04-10	31.850	32.100	31.540	31.750	31.750	205,436
2026-04-09	31.650	31.940	31.500	31.560	31.560	19,376
2026-04-08	31.000	31.654	31.000	31.340	31.340	31,640
2026-04-07	30.090	31.080	30.000	30.770	30.770	6,230
2026-04-02	29.760	30.340	29.440	29.940	29.940	18,366
2026-04-01	29.760	30.280	29.740	30.080	30.080	3,016
2026-03-31	29.020	29.800	28.840	29.270	29.270	10,648
2026-03-30	29.530	29.800	28.840	28.960	28.960	11,353
2026-03-27	31.050	31.160	29.500	29.820	29.820	6,182
2026-03-26	31.090	31.260	30.840	31.010	31.010	5,332
2026-03-25	29.960	31.000	29.900	30.910	30.910	14,525
2026-03-24	29.600	30.480	29.440	30.174	30.174	39,471
2026-03-23	28.730	29.940	28.040	29.602	29.602	84,674
2026-03-20	30.400	30.520	28.940	29.270	29.270	14,377
2026-03-19	31.400	31.400	30.240	30.680	30.680	13,516
2026-03-18	31.460	31.700	30.910	31.320	31.320	76,211
2026-03-17	30.810	31.400	30.600	30.863	30.863	5,259
2026-03-16	30.600	31.060	30.020	30.693	30.693	150,782
2026-03-13	30.170	30.540	29.622	30.330	30.330	37,887
2026-03-12	28.590	30.300	28.420	29.740	29.740	293,276
2026-03-11	30.010	30.900	28.220	28.730	28.730	8,613
2026-03-10	29.600	30.100	29.200	29.469	29.469	294,982
2026-03-09	28.540	29.400	28.540	29.223	29.223	33,283
2026-03-06	29.600	30.060	29.040	29.470	29.470	134,863
2026-03-05	30.050	30.060	29.340	29.780	29.780	3,469
2026-03-04	29.440	30.000	29.440	29.980	29.980	67,113
2026-03-03	30.130	30.200	29.289	29.716	29.716	14,830
2026-03-02	30.890	31.100	30.420	30.490	30.490	10,161
2026-02-27	30.890	31.500	30.840	31.340	31.340	15,795
2026-02-26	31.010	31.080	30.540	31.010	31.010	3,747
2026-02-25	31.440	31.600	31.010	31.010	31.010	1,429
2026-02-24	31.140	31.760	31.140	31.480	31.480	29,362
2026-02-23	32.140	32.140	31.020	31.133	31.133	2,633
2026-02-20	32.000	32.600	31.840	32.360	32.360	7,789
2026-02-19	31.730	32.240	31.680	31.830	31.830	1,258
2026-02-18	31.360	31.960	30.980	31.730	31.730	2,702
2026-02-17	31.110	31.320	30.820	31.060	31.060	13,558
2026-02-16	30.930	31.300	30.580	31.122	31.122	9,735
2026-02-13	30.890	31.060	30.600	30.850	30.850	36,425
2026-02-12	31.130	31.200	30.520	30.720	30.720	59,773
2026-02-11	31.750	31.920	31.040	31.380	31.380	40,332
2026-02-10	31.540	32.020	31.500	31.922	31.922	98,601
2026-02-09	31.710	31.900	31.480	31.680	31.680	10,848
2026-02-06	31.840	31.840	31.200	31.200	31.200	62,794

← NewerPage 3 of 22 · 1,263 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.