Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	21.200	21.200	20.080	20.160	20.160	142,860
2024-06-12	20.520	21.240	20.280	21.220	21.220	103,131
2024-06-11	21.200	21.200	20.520	20.520	20.520	80,511
2024-06-10	20.500	21.040	20.500	20.980	20.980	136,786
2024-06-07	20.960	21.080	20.580	20.580	20.580	137,038
2024-06-06	21.260	21.400	20.820	20.840	20.840	95,129
2024-06-05	20.960	21.240	20.740	21.240	21.240	88,905
2024-06-04	21.620	21.800	20.780	20.840	20.840	198,605
2024-06-03	22.520	22.700	21.340	21.580	21.580	251,535
2024-05-31	22.260	22.660	22.140	22.500	22.500	132,999
2024-05-30	21.940	22.680	21.900	22.400	22.400	124,483
2024-05-29	22.440	22.580	21.760	21.980	21.980	161,768
2024-05-28	22.520	22.760	22.300	22.580	22.580	118,706
2024-05-27	21.700	22.540	21.540	22.480	22.480	100,841
2024-05-24	21.280	21.880	21.240	21.700	21.700	87,946
2024-05-23	21.300	21.660	21.120	21.400	21.400	141,873
2024-05-22	21.540	21.820	21.360	21.360	21.360	103,880
2024-05-21	21.820	21.820	21.420	21.540	21.540	122,880
2024-05-20	21.920	22.060	21.700	21.820	21.820	98,400
2024-05-17	22.480	22.700	21.760	21.920	21.920	173,781
2024-05-16	22.800	22.800	21.620	22.340	22.340	196,887
2024-05-15	22.500	22.800	22.280	22.680	22.680	130,822
2024-05-14	22.100	22.620	22.040	22.440	22.440	137,479
2024-05-13	21.880	22.280	21.800	22.100	22.100	137,963
2024-05-10	21.500	22.080	21.380	21.880	21.880	194,431
2024-05-09	21.700	21.700	20.860	21.480	21.480	169,110
2024-05-08	21.420	21.820	21.380	21.740	21.740	155,136
2024-05-07	21.440	21.800	21.280	21.420	21.420	170,463
2024-05-06	21.120	21.240	21.000	21.060	21.060	54,008
2024-05-03	21.400	21.560	21.080	21.120	21.120	113,388
2024-05-02	20.800	21.380	20.680	21.380	21.380	180,349
2024-04-30	21.400	21.480	20.660	20.660	20.660	117,939
2024-04-29	20.980	21.200	20.440	21.200	21.200	196,275
2024-04-26	21.520	21.600	20.340	20.800	20.800	305,733
2024-04-25	21.180	21.500	20.920	21.020	21.020	138,974
2024-04-24	21.480	21.660	21.280	21.280	21.280	182,448
2024-04-23	20.960	21.460	20.740	21.260	21.260	160,469
2024-04-22	21.100	21.520	20.840	20.860	20.860	258,747
2024-04-19	20.600	20.880	20.400	20.700	20.700	121,212
2024-04-18	20.620	20.880	20.600	20.800	20.800	100,558
2024-04-17	20.900	21.140	20.600	20.600	20.600	134,097
2024-04-16	20.500	20.820	20.420	20.800	20.800	101,048
2024-04-15	21.000	21.060	20.420	20.680	20.680	179,723
2024-04-12	21.820	21.840	20.920	20.920	20.920	239,203
2024-04-11	21.220	21.680	21.100	21.520	21.520	202,982
2024-04-10	21.280	21.600	21.200	21.260	21.260	184,012
2024-04-09	21.600	21.620	21.200	21.200	21.200	247,315
2024-04-08	21.440	21.940	21.380	21.600	21.600	383,549
2024-04-05	21.400	21.580	21.020	21.480	21.480	365,567
2024-04-04	21.000	21.600	20.720	21.600	21.600	345,336
2024-04-03	20.560	21.020	20.340	21.020	21.020	224,471
2024-04-02	20.860	21.120	20.560	20.560	20.560	371,322
2024-03-28	20.180	20.680	19.950	20.680	20.680	515,427
2024-03-27	20.080	20.280	19.860	20.060	20.060	286,060
2024-03-26	19.950	20.260	19.910	20.040	20.040	230,812
2024-03-25	19.600	20.240	19.570	19.930	19.930	215,879
2024-03-22	19.200	19.800	19.200	19.700	19.700	382,979
2024-03-21	19.580	19.740	19.200	19.300	19.300	438,499
2024-03-20	20.000	20.060	19.060	19.340	19.340	676,278
2024-03-19	19.900	20.260	19.800	19.950	19.950	275,313

← NewerPage 11 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.