Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	21.920	22.820	21.920	22.660	22.660	70,574
2024-09-04	21.660	22.140	21.600	22.140	22.140	72,088
2024-09-03	22.200	22.520	21.780	21.900	21.900	92,295
2024-09-02	22.260	22.480	21.680	22.380	22.380	102,194
2024-08-30	22.500	22.700	22.220	22.540	22.540	143,448
2024-08-29	22.960	23.040	22.560	22.560	22.560	51,564
2024-08-28	23.020	23.540	22.900	22.940	22.940	164,475
2024-08-27	23.000	23.100	22.900	23.000	23.000	37,618
2024-08-26	23.040	23.180	22.920	23.100	23.100	28,955
2024-08-23	23.080	23.340	22.740	23.140	23.140	114,556
2024-08-22	22.800	23.340	22.800	23.040	23.040	77,655
2024-08-21	22.420	23.000	22.420	23.000	23.000	74,229
2024-08-20	22.960	22.960	22.440	22.460	22.460	94,782
2024-08-19	22.360	22.940	22.360	22.940	22.940	87,932
2024-08-16	22.720	22.800	22.400	22.400	22.400	63,525
2024-08-15	21.900	22.960	21.800	22.700	22.700	198,920
2024-08-14	21.960	22.540	21.760	21.900	21.900	163,816
2024-08-13	22.260	22.300	21.400	21.740	21.740	215,761
2024-08-12	22.240	22.660	22.240	22.340	22.340	94,791
2024-08-09	22.060	22.580	21.840	22.100	22.100	155,647
2024-08-08	21.920	22.260	21.680	22.060	22.060	87,972
2024-08-07	22.060	22.420	21.740	22.100	22.100	110,023
2024-08-06	22.040	22.060	21.480	21.960	21.960	117,390
2024-08-05	21.140	21.900	21.120	21.900	21.900	161,466
2024-08-02	21.660	21.960	21.580	21.740	21.740	99,374
2024-08-01	22.240	22.260	21.640	21.960	21.960	136,413
2024-07-31	22.100	22.920	22.100	22.240	22.240	137,926
2024-07-30	22.520	22.560	21.420	21.980	21.980	288,563
2024-07-29	23.660	23.660	22.940	23.140	23.140	119,546
2024-07-26	22.500	24.100	22.020	23.500	23.500	524,190
2024-07-25	21.340	21.800	21.120	21.460	21.460	136,495
2024-07-24	21.800	22.140	21.740	21.920	21.920	95,721
2024-07-23	22.300	22.300	21.480	21.800	21.800	163,027
2024-07-22	21.800	22.300	21.740	22.140	22.140	113,257
2024-07-19	21.460	21.680	21.300	21.520	21.520	61,719
2024-07-18	21.560	21.780	21.440	21.600	21.600	70,948
2024-07-17	21.980	22.040	21.460	21.500	21.500	72,970
2024-07-16	22.160	22.460	21.480	21.980	21.980	182,111
2024-07-15	22.120	22.460	21.960	22.320	22.320	141,455
2024-07-12	21.620	22.180	21.600	22.180	22.180	103,787
2024-07-11	21.380	21.700	21.200	21.620	21.620	139,999
2024-07-10	20.500	21.360	20.500	21.300	21.300	118,797
2024-07-09	20.860	21.140	20.480	20.480	20.480	91,399
2024-07-08	20.920	21.120	20.660	20.940	20.940	45,422
2024-07-05	21.200	21.280	20.660	20.920	20.920	92,958
2024-07-04	21.100	21.160	20.820	21.160	21.160	34,367
2024-07-03	20.500	21.240	20.420	21.100	21.100	117,123
2024-07-02	20.160	20.680	20.060	20.460	20.460	82,964
2024-07-01	20.460	21.060	20.180	20.240	20.240	165,351
2024-06-28	20.020	20.180	19.680	20.120	20.120	106,129
2024-06-27	20.020	20.120	19.860	19.980	19.980	71,386
2024-06-26	20.600	20.800	19.840	20.000	20.000	204,841
2024-06-25	20.400	20.780	19.900	20.560	20.560	126,596
2024-06-24	19.800	20.420	19.650	20.420	20.420	132,949
2024-06-21	20.160	20.160	19.690	19.690	19.690	234,743
2024-06-20	19.790	20.280	19.780	20.160	20.160	87,802
2024-06-19	20.020	20.060	19.810	19.810	19.810	80,278
2024-06-18	20.200	20.460	19.990	20.100	20.100	108,363
2024-06-17	20.080	20.260	19.850	20.020	20.020	115,923
2024-06-14	20.180	20.800	19.860	20.020	20.020	181,094

← NewerPage 10 of 22 · 1,284 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.