Basic-Fit N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 24.000 | 24.160 | 23.760 | 23.906 | 23.906 | 9,283 |
| 2025-11-07 | 23.870 | 24.120 | 23.520 | 23.750 | 23.750 | 53,002 |
| 2025-11-06 | 24.080 | 24.140 | 23.500 | 23.690 | 23.690 | 165,220 |
| 2025-11-05 | 24.200 | 24.360 | 23.920 | 24.220 | 24.220 | 5,559 |
| 2025-11-04 | 24.530 | 24.600 | 24.160 | 24.308 | 24.308 | 18,133 |
| 2025-11-03 | 25.760 | 25.760 | 24.620 | 24.700 | 24.700 | 22,368 |
| 2025-10-31 | 26.000 | 26.000 | 25.620 | 25.880 | 25.880 | 16,785 |
| 2025-10-30 | 25.680 | 25.840 | 25.420 | 25.820 | 25.820 | 6,429 |
| 2025-10-29 | 26.030 | 26.120 | 25.520 | 25.600 | 25.600 | 11,773 |
| 2025-10-28 | 26.480 | 26.480 | 26.020 | 26.256 | 26.256 | 38,000 |
| 2025-10-27 | 28.380 | 28.880 | 26.220 | 26.383 | 26.383 | 10,535 |
| 2025-10-24 | 27.640 | 27.640 | 27.220 | 27.460 | 27.460 | 38,744 |
| 2025-10-23 | 27.910 | 27.910 | 27.500 | 27.710 | 27.710 | 6,689 |
| 2025-10-22 | 27.500 | 27.720 | 27.040 | 27.560 | 27.560 | 22,005 |
| 2025-10-21 | 28.420 | 28.420 | 27.740 | 27.819 | 27.819 | 20,530 |
| 2025-10-20 | 27.220 | 28.280 | 27.220 | 28.058 | 28.058 | 45,008 |
| 2025-10-17 | 25.600 | 27.240 | 24.960 | 26.810 | 26.810 | 50,877 |
| 2025-10-16 | 25.210 | 25.390 | 24.780 | 25.390 | 25.390 | 3,435 |
| 2025-10-15 | 25.000 | 25.300 | 24.780 | 25.250 | 25.250 | 2,968 |
| 2025-10-14 | 24.820 | 25.120 | 24.440 | 24.933 | 24.933 | 4,714 |
| 2025-10-13 | 24.630 | 25.000 | 24.340 | 24.757 | 24.757 | 23,427 |
| 2025-10-10 | 24.980 | 25.000 | 24.560 | 24.600 | 24.600 | 5,366 |
| 2025-10-09 | 24.490 | 25.000 | 24.220 | 24.828 | 24.828 | 8,344 |
| 2025-10-08 | 24.590 | 24.740 | 23.920 | 24.060 | 24.060 | 5,007 |
| 2025-10-07 | 24.750 | 25.040 | 24.340 | 24.499 | 24.499 | 5,554 |
| 2025-10-06 | 25.000 | 25.700 | 24.240 | 25.020 | 25.020 | 14,813 |
| 2025-10-03 | 25.680 | 25.980 | 25.480 | 25.940 | 25.940 | 7,437 |
| 2025-10-02 | 25.370 | 25.760 | 25.000 | 25.510 | 25.510 | 11,281 |
| 2025-10-01 | 25.880 | 26.040 | 25.360 | 25.490 | 25.490 | 11,197 |
| 2025-09-30 | 25.960 | 26.300 | 25.760 | 25.963 | 25.963 | 18,672 |
| 2025-09-29 | 26.010 | 26.660 | 25.940 | 26.331 | 26.331 | 5,028 |
| 2025-09-26 | 25.800 | 26.000 | 25.540 | 25.860 | 25.860 | 5,798 |
| 2025-09-25 | 26.380 | 26.380 | 25.860 | 26.090 | 26.090 | 5,091 |
| 2025-09-24 | 26.010 | 26.480 | 25.760 | 26.420 | 26.420 | 12,295 |
| 2025-09-23 | 26.270 | 26.540 | 26.040 | 26.196 | 26.196 | 2,364 |
| 2025-09-22 | 26.320 | 26.320 | 25.760 | 26.162 | 26.162 | 6,751 |
| 2025-09-19 | 26.010 | 26.520 | 25.500 | 26.520 | 26.520 | 3,569 |
| 2025-09-18 | 25.640 | 26.260 | 25.640 | 25.940 | 25.940 | 1,562 |
| 2025-09-17 | 26.190 | 26.280 | 25.860 | 26.050 | 26.050 | 1,014 |
| 2025-09-16 | 26.190 | 26.400 | 25.700 | 25.760 | 25.760 | 4,927 |
| 2025-09-15 | 25.700 | 26.920 | 25.700 | 26.437 | 26.437 | 7,229 |
| 2025-09-12 | 25.470 | 25.900 | 25.420 | 25.800 | 25.800 | 7,462 |
| 2025-09-11 | 25.390 | 25.480 | 25.000 | 25.270 | 25.270 | 10,841 |
| 2025-09-10 | 25.370 | 25.580 | 25.020 | 25.290 | 25.290 | 3,380 |
| 2025-09-09 | 25.470 | 25.620 | 25.180 | 25.291 | 25.291 | 2,919 |
| 2025-09-08 | 25.390 | 25.420 | 25.160 | 25.221 | 25.221 | 1,268 |
| 2025-09-05 | 25.120 | 25.380 | 25.000 | 25.120 | 25.120 | 2,750 |
| 2025-09-04 | 24.380 | 25.060 | 24.380 | 24.770 | 24.770 | 1,724 |
| 2025-09-03 | 24.360 | 24.920 | 24.320 | 24.410 | 24.410 | 1,665 |
| 2025-09-02 | 24.840 | 25.020 | 24.460 | 24.582 | 24.582 | 18,437 |
| 2025-09-01 | 25.200 | 25.200 | 24.760 | 25.000 | 25.000 | 7,079 |
| 2025-08-29 | 25.680 | 25.880 | 25.040 | 25.270 | 25.270 | 4,335 |
| 2025-08-28 | 26.190 | 26.660 | 25.680 | 26.050 | 26.050 | 6,257 |
| 2025-08-27 | 26.190 | 26.360 | 25.940 | 26.310 | 26.310 | 6,442 |
| 2025-08-26 | 25.800 | 26.200 | 25.540 | 25.800 | 25.800 | 8,850 |
| 2025-08-22 | 25.300 | 25.700 | 25.300 | 25.390 | 25.390 | 6,645 |
| 2025-08-21 | 25.680 | 25.960 | 25.420 | 25.620 | 25.620 | 3,582 |
| 2025-08-20 | 24.780 | 25.600 | 24.780 | 25.310 | 25.310 | 6,923 |
| 2025-08-19 | 24.690 | 25.020 | 24.580 | 24.923 | 24.923 | 4,697 |
| 2025-08-18 | 24.450 | 24.780 | 24.260 | 24.493 | 24.493 | 21,117 |
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.