Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.000	30.400	30.000	30.240	30.240	85,430
2026-10-15	29.600	30.140	29.540	29.960	29.960	170,821
2026-10-14	29.860	30.080	29.500	29.680	29.680	81,355
2026-10-13	30.380	30.460	29.600	29.720	29.720	88,181
2026-10-12	30.160	30.460	29.640	30.360	30.360	113,262
2026-10-09	29.300	30.120	29.300	30.120	30.120	167,528
2026-10-08	28.800	29.240	28.740	29.200	29.200	138,524
2026-10-07	29.200	29.560	28.960	29.020	29.020	152,201
2026-10-06	28.300	29.620	28.240	29.620	29.620	184,340
2026-10-05	28.280	28.340	27.760	28.180	28.180	222,770
2026-10-02	28.920	29.060	28.060	28.480	28.480	265,392
2026-10-01	29.140	29.660	28.640	28.760	28.760	161,254
2026-09-30	29.420	29.500	29.100	29.400	29.400	112,135
2026-09-29	29.160	29.760	29.000	29.380	29.380	93,572
2026-09-28	29.920	29.920	29.040	29.040	29.040	186,793
2026-09-25	30.120	30.200	29.420	29.580	29.580	108,719
2026-09-24	29.540	29.980	29.000	29.880	29.880	240,443
2026-09-23	31.700	31.710	29.520	29.800	29.800	492,660
2026-09-22	32.420	32.680	31.600	31.600	31.600	178,520
2026-09-21	32.040	32.500	31.980	32.200	32.200	107,512
2026-09-18	32.200	32.260	31.740	31.900	31.900	189,147
2026-09-17	32.860	32.940	32.320	32.320	32.320	63,835
2026-09-16	32.040	32.800	32.000	32.760	32.760	67,234
2026-09-15	32.520	32.540	32.020	32.020	32.020	95,647
2026-09-14	32.900	33.040	32.300	32.640	32.640	91,945
2026-09-11	33.060	33.840	32.680	32.900	32.900	121,559
2026-09-10	33.860	34.220	33.400	33.400	33.400	88,412
2026-09-09	33.760	34.020	33.500	34.000	34.000	124,173
2026-09-08	34.540	34.600	34.240	34.280	34.280	75,032
2026-09-07	34.380	35.160	34.220	34.680	34.680	78,118
2026-09-04	33.600	34.740	33.500	34.740	34.740	151,898
2026-09-03	33.600	33.700	33.240	33.440	33.440	64,034
2026-09-02	33.360	33.960	33.160	33.500	33.500	257,880
2026-09-01	33.300	33.380	32.880	33.360	33.360	137,482
2026-08-31	33.840	34.200	33.520	33.520	33.520	137,020
2026-08-28	34.000	34.120	33.740	33.740	33.740	61,670
2026-08-27	33.500	34.000	33.140	33.960	33.960	98,431
2026-08-26	33.700	33.960	33.240	33.360	33.360	77,321
2026-08-25	34.000	34.020	33.640	33.640	33.640	75,847
2026-08-24	34.220	34.620	33.820	33.820	33.820	79,333
2026-08-21	34.160	34.560	34.000	34.000	34.000	116,817
2026-08-20	34.100	34.220	33.840	34.100	34.100	80,027
2026-08-19	34.260	34.380	33.980	34.140	34.140	79,597
2026-08-18	34.000	34.500	33.960	34.340	34.340	78,710
2026-08-17	34.040	34.360	33.840	34.320	34.320	78,617
2026-08-14	34.180	34.680	34.140	34.240	34.240	82,736
2026-08-13	33.400	34.360	33.360	34.120	34.120	95,686
2026-08-12	33.300	33.500	32.960	33.120	33.120	98,062
2026-08-11	33.700	33.800	33.180	33.440	33.440	107,496
2026-08-10	34.540	34.640	33.660	33.800	33.800	144,269
2026-08-07	34.940	35.040	34.520	34.660	34.660	74,374
2026-08-06	35.360	35.500	34.960	34.960	34.960	107,413
2026-08-05	34.860	35.360	34.480	35.320	35.320	130,204
2026-08-04	35.140	35.140	34.400	34.780	34.780	100,603
2026-08-03	35.000	35.500	34.820	35.400	35.400	177,179
2026-07-31	35.500	35.620	34.380	34.620	34.620	182,810
2026-07-30	36.000	36.040	35.280	35.700	35.700	223,043
2026-07-29	34.200	36.700	33.760	36.060	36.060	484,173
2026-07-28	33.720	35.220	32.200	33.960	33.960	528,375
2026-07-27	32.560	32.780	32.040	32.040	32.040	168,047

Page 1 of 22 · 1,281 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.