Basic-Fit N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	32.000	32.000	31.580	31.650	31.650	36,914
2026-02-04	31.580	32.040	31.520	31.770	31.770	42,081
2026-02-03	31.830	32.160	31.520	31.751	31.751	18,748
2026-02-02	31.700	32.060	31.700	31.947	31.947	13,633
2026-01-30	32.000	32.180	31.420	32.040	32.040	191,603
2026-01-29	33.000	33.180	31.900	32.140	32.140	13,385
2026-01-28	32.180	33.260	32.180	32.840	32.840	96,963
2026-01-27	33.960	34.000	32.600	32.820	32.820	153,270
2026-01-26	32.000	34.300	31.220	33.993	33.993	226,935
2026-01-23	31.650	32.000	30.960	31.320	31.320	23,435
2026-01-22	31.090	31.300	30.680	31.070	31.070	33,103
2026-01-21	30.810	30.940	30.320	30.720	30.720	28,158
2026-01-20	31.030	31.300	30.480	30.719	30.719	22,705
2026-01-19	30.810	31.560	30.420	31.051	31.051	150,465
2026-01-16	29.800	31.760	29.680	31.050	31.050	22,109
2026-01-15	29.290	29.780	29.180	29.700	29.700	10,490
2026-01-14	29.800	29.880	29.220	29.410	29.410	14,630
2026-01-13	29.860	29.940	29.520	29.721	29.721	3,114
2026-01-12	29.880	30.060	29.480	29.809	29.809	3,247
2026-01-09	29.800	30.040	29.630	29.860	29.860	11,361
2026-01-08	29.700	30.100	29.460	29.780	29.780	6,307
2026-01-07	30.290	30.840	29.560	29.840	29.840	46,257
2026-01-06	29.530	30.240	28.920	30.153	30.153	22,532
2026-01-05	29.800	30.000	28.980	29.220	29.220	43,464
2026-01-02	29.550	29.880	29.500	29.530	29.530	16,453
2025-12-31	29.320	29.660	29.320	29.470	29.470	3,191
2025-12-30	29.310	29.700	29.240	29.490	29.490	22,783
2025-12-29	28.820	29.400	28.820	29.280	29.280	14,214
2025-12-24	28.740	28.960	28.740	28.840	28.840	4,532
2025-12-23	28.530	28.960	28.410	28.840	28.840	11,668
2025-12-22	28.780	28.780	28.400	28.690	28.690	55,144
2025-12-19	29.100	29.300	28.480	28.840	28.840	46,108
2025-12-18	28.800	29.320	28.700	29.270	29.270	42,229
2025-12-17	27.930	28.920	27.620	28.610	28.610	35,696
2025-12-16	28.040	28.140	27.940	28.046	28.046	9,707
2025-12-15	28.160	28.400	27.920	28.198	28.198	109,483
2025-12-12	27.800	28.670	27.800	27.970	27.970	52,092
2025-12-11	27.260	27.620	27.080	27.580	27.580	164,753
2025-12-10	26.890	27.380	26.600	27.220	27.220	42,295
2025-12-09	27.820	27.820	26.940	27.266	27.266	362,932
2025-12-08	28.280	28.360	27.680	28.099	28.099	29,534
2025-12-05	28.100	28.300	27.780	28.140	28.140	33,840
2025-12-04	28.360	28.860	27.740	28.100	28.100	147,669
2025-12-03	28.140	29.440	28.140	28.750	28.750	76,222
2025-12-02	27.630	28.340	27.540	28.120	28.120	84,607
2025-12-01	28.320	28.340	27.840	27.840	27.840	9,630
2025-11-28	28.340	28.800	28.340	28.490	28.490	29,666
2025-11-27	27.240	28.360	27.200	28.320	28.320	32,262
2025-11-26	26.890	27.670	26.660	27.280	27.280	21,314
2025-11-25	26.500	26.860	26.040	26.700	26.700	26,357
2025-11-24	24.800	26.820	24.660	26.162	26.162	27,064
2025-11-21	24.240	24.540	23.940	24.260	24.260	25,405
2025-11-20	23.610	24.340	23.540	24.240	24.240	37,507
2025-11-19	23.030	23.480	22.940	23.480	23.480	184,571
2025-11-18	23.090	23.320	23.000	23.220	23.220	21,843
2025-11-17	23.320	23.420	23.100	23.227	23.227	12,753
2025-11-14	23.540	23.540	23.000	23.170	23.170	5,826
2025-11-13	23.690	23.980	23.640	23.730	23.730	975
2025-11-12	23.930	24.000	23.520	23.520	23.520	2,273
2025-11-11	23.850	23.900	23.660	23.800	23.800	1,192

← NewerPage 4 of 22 · 1,268 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.