Basic-Fit N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 24.420 | 24.843 | 24.420 | 24.670 | 24.670 | 4,218 |
| 2025-08-14 | 24.460 | 24.680 | 24.460 | 24.550 | 24.550 | 23,346 |
| 2025-08-13 | 24.800 | 24.800 | 24.380 | 24.710 | 24.710 | 4,498 |
| 2025-08-12 | 24.800 | 24.800 | 24.380 | 24.633 | 24.633 | 21,121 |
| 2025-08-11 | 24.880 | 24.880 | 24.400 | 24.607 | 24.607 | 4,134 |
| 2025-08-08 | 24.750 | 24.990 | 24.680 | 24.920 | 24.920 | 3,517 |
| 2025-08-07 | 24.340 | 25.080 | 24.100 | 24.860 | 24.860 | 4,624 |
| 2025-08-06 | 24.410 | 24.880 | 23.800 | 24.020 | 24.020 | 6,659 |
| 2025-08-05 | 24.340 | 24.940 | 24.340 | 24.832 | 24.832 | 4,960 |
| 2025-08-04 | 24.670 | 25.166 | 24.120 | 24.479 | 24.479 | 4,941 |
| 2025-08-01 | 25.000 | 25.140 | 24.420 | 24.690 | 24.690 | 9,118 |
| 2025-07-31 | 24.900 | 25.040 | 24.320 | 24.980 | 24.980 | 8,148 |
| 2025-07-30 | 23.750 | 24.800 | 23.140 | 24.550 | 24.550 | 45,365 |
| 2025-07-29 | 24.610 | 26.300 | 22.900 | 23.430 | 23.430 | 84,274 |
| 2025-07-28 | 26.960 | 27.580 | 26.960 | 27.195 | 27.195 | 38,095 |
| 2025-07-25 | 27.380 | 27.420 | 27.000 | 27.200 | 27.200 | 33,067 |
| 2025-07-24 | 26.620 | 27.600 | 26.620 | 27.400 | 27.400 | 33,628 |
| 2025-07-23 | 26.300 | 26.640 | 26.300 | 26.500 | 26.500 | 60,077 |
| 2025-07-22 | 26.190 | 26.460 | 26.100 | 26.295 | 26.295 | 63,046 |
| 2025-07-21 | 26.310 | 26.660 | 26.160 | 26.543 | 26.543 | 8,731 |
| 2025-07-18 | 25.980 | 26.660 | 25.960 | 26.370 | 26.370 | 17,810 |
| 2025-07-17 | 25.800 | 26.220 | 25.700 | 25.960 | 25.960 | 26,957 |
| 2025-07-16 | 25.760 | 26.140 | 25.600 | 25.660 | 25.660 | 13,672 |
| 2025-07-15 | 25.720 | 26.100 | 25.720 | 26.020 | 26.020 | 12,444 |
| 2025-07-14 | 25.640 | 26.080 | 25.560 | 25.983 | 25.983 | 14,386 |
| 2025-07-11 | 25.800 | 25.800 | 25.360 | 25.640 | 25.640 | 17,558 |
| 2025-07-10 | 25.180 | 25.740 | 25.180 | 25.600 | 25.600 | 15,318 |
| 2025-07-09 | 24.640 | 25.240 | 24.640 | 24.940 | 24.940 | 11,978 |
| 2025-07-08 | 24.540 | 24.980 | 24.540 | 24.818 | 24.818 | 8,072 |
| 2025-07-07 | 24.900 | 25.260 | 24.560 | 24.945 | 24.945 | 26,573 |
| 2025-07-04 | 25.000 | 25.580 | 24.700 | 25.140 | 25.140 | 6,737 |
| 2025-07-03 | 25.120 | 25.260 | 24.760 | 24.800 | 24.800 | 22,802 |
| 2025-07-02 | 24.900 | 25.340 | 24.900 | 25.080 | 25.080 | 17,906 |
| 2025-07-01 | 25.700 | 25.700 | 24.420 | 24.700 | 24.700 | 28,590 |
| 2025-06-30 | 26.010 | 26.180 | 25.480 | 25.693 | 25.693 | 33,373 |
| 2025-06-27 | 24.500 | 26.360 | 24.500 | 25.470 | 25.470 | 27,536 |
| 2025-06-26 | 24.060 | 24.480 | 24.060 | 24.450 | 24.450 | 12,663 |
| 2025-06-25 | 23.720 | 24.120 | 23.720 | 24.120 | 24.120 | 17,190 |
| 2025-06-24 | 23.420 | 23.760 | 23.420 | 23.543 | 23.543 | 11,328 |
| 2025-06-23 | 22.680 | 23.140 | 22.680 | 23.040 | 23.040 | 5,925 |
| 2025-06-20 | 22.850 | 23.120 | 22.680 | 22.970 | 22.970 | 11,439 |
| 2025-06-19 | 22.990 | 23.060 | 22.740 | 23.030 | 23.030 | 11,507 |
| 2025-06-18 | 23.220 | 23.560 | 22.960 | 23.090 | 23.090 | 3,476 |
| 2025-06-17 | 23.580 | 23.580 | 23.120 | 23.460 | 23.460 | 4,465 |
| 2025-06-16 | 23.500 | 23.760 | 23.400 | 23.592 | 23.592 | 11,775 |
| 2025-06-13 | 23.690 | 23.780 | 23.540 | 23.670 | 23.670 | 4,640 |
| 2025-06-12 | 24.080 | 24.280 | 23.850 | 23.850 | 23.850 | 35,184 |
| 2025-06-11 | 24.020 | 24.360 | 24.020 | 24.160 | 24.160 | 8,046 |
| 2025-06-10 | 23.500 | 24.560 | 23.500 | 23.660 | 23.660 | 5,997 |
| 2025-06-09 | 23.400 | 23.720 | 23.400 | 23.554 | 23.554 | 3,061 |
| 2025-06-06 | 23.670 | 23.880 | 23.360 | 23.630 | 23.630 | 5,321 |
| 2025-06-05 | 23.200 | 24.160 | 23.200 | 23.730 | 23.730 | 40,433 |
| 2025-06-04 | 22.720 | 23.410 | 22.500 | 23.200 | 23.200 | 6,146 |
| 2025-06-03 | 23.200 | 23.220 | 22.680 | 22.784 | 22.784 | 7,657 |
| 2025-06-02 | 22.840 | 23.200 | 22.840 | 23.037 | 23.037 | 3,601 |
| 2025-05-30 | 22.880 | 23.240 | 22.880 | 23.010 | 23.010 | 10,707 |
| 2025-05-29 | 22.520 | 23.000 | 22.520 | 22.930 | 22.930 | 7,572 |
| 2025-05-28 | 22.890 | 23.020 | 22.520 | 22.740 | 22.740 | 14,514 |
| 2025-05-27 | 22.400 | 22.920 | 22.360 | 22.690 | 22.690 | 3,626 |
| 2025-05-23 | 21.720 | 22.460 | 21.720 | 22.130 | 22.130 | 7,419 |
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.