Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	27.700	27.700	27.220	27.220	27.220	81,174
2023-12-19	27.240	27.940	27.240	27.640	27.640	150,876
2023-12-18	28.060	28.060	27.200	27.320	27.320	103,420
2023-12-15	28.080	28.980	28.080	28.360	28.360	230,295
2023-12-14	27.980	28.820	27.760	27.940	27.940	225,169
2023-12-13	27.520	27.880	27.300	27.340	27.340	86,532
2023-12-12	27.580	27.680	27.200	27.520	27.520	116,868
2023-12-11	27.700	27.900	27.360	27.500	27.500	74,347
2023-12-08	27.300	27.800	27.180	27.660	27.660	76,231
2023-12-07	26.360	27.220	26.060	27.180	27.180	107,673
2023-12-06	26.080	26.740	26.000	26.380	26.380	177,216
2023-12-05	25.960	26.340	25.900	25.920	25.920	94,296
2023-12-04	26.240	26.860	25.760	25.760	25.760	89,127
2023-12-01	26.260	26.440	26.040	26.300	26.300	53,614
2023-11-30	26.040	26.580	26.040	26.180	26.180	66,571
2023-11-29	26.240	26.660	26.240	26.480	26.480	76,876
2023-11-28	26.220	26.460	26.060	26.280	26.280	43,242
2023-11-27	26.740	27.160	26.500	26.600	26.600	76,641
2023-11-24	26.900	26.980	26.680	26.920	26.920	41,563
2023-11-23	27.280	27.280	26.700	26.880	26.880	28,461
2023-11-22	27.000	27.300	26.880	27.120	27.120	64,925
2023-11-21	26.920	27.200	26.760	26.880	26.880	54,799
2023-11-20	26.940	27.120	26.740	26.900	26.900	80,022
2023-11-17	26.440	27.120	26.440	26.760	26.760	109,182
2023-11-16	26.740	27.000	26.320	26.560	26.560	129,211
2023-11-15	27.500	27.540	26.760	27.020	27.020	116,919
2023-11-14	25.920	27.280	25.820	27.280	27.280	165,689
2023-11-13	25.680	26.440	25.600	25.840	25.840	137,423
2023-11-10	26.500	26.540	25.360	25.520	25.520	149,330
2023-11-09	25.720	27.700	25.700	26.960	26.960	259,341
2023-11-08	24.800	25.620	24.740	25.500	25.500	72,487
2023-11-07	25.040	25.200	24.500	24.880	24.880	111,519
2023-11-06	25.980	26.060	25.100	25.100	25.100	102,893
2023-11-03	25.560	26.040	25.360	25.620	25.620	119,401
2023-11-02	24.640	25.840	24.580	25.200	25.200	158,540
2023-11-01	24.220	24.580	23.980	24.260	24.260	89,050
2023-10-31	24.200	24.620	24.040	24.120	24.120	116,376
2023-10-30	24.960	25.040	24.260	24.320	24.320	60,699
2023-10-27	25.520	25.520	24.600	24.880	24.880	39,616
2023-10-26	24.600	25.360	24.540	24.940	24.940	46,371
2023-10-25	25.700	25.780	24.700	24.960	24.960	103,114
2023-10-24	25.120	26.040	25.100	25.760	25.760	89,484
2023-10-23	24.640	25.260	23.700	25.100	25.100	177,934
2023-10-20	28.220	28.400	24.880	24.880	24.880	277,499
2023-10-19	26.900	27.560	26.500	27.240	27.240	66,734
2023-10-18	26.980	27.400	26.900	27.380	27.380	72,663
2023-10-17	27.180	27.700	26.940	27.220	27.220	84,593
2023-10-16	26.600	27.420	26.500	27.160	27.160	62,730
2023-10-13	27.180	27.440	26.280	26.600	26.600	185,263
2023-10-12	27.940	28.320	27.380	27.440	27.440	74,897
2023-10-11	27.880	27.880	27.440	27.680	27.680	34,537
2023-10-10	27.280	28.040	27.280	27.980	27.980	84,650
2023-10-09	27.260	27.300	26.680	27.100	27.100	64,771
2023-10-06	27.780	27.780	26.900	27.340	27.340	72,153
2023-10-05	27.460	28.200	27.440	27.600	27.600	114,542
2023-10-04	26.540	27.460	26.280	27.460	27.460	104,574
2023-10-03	26.700	27.080	26.600	26.780	26.780	107,803
2023-10-02	26.960	27.420	26.600	27.020	27.020	113,469
2023-09-29	26.680	27.240	26.620	26.880	26.880	132,044
2023-09-28	26.500	26.500	25.660	26.320	26.320	82,695

← NewerPage 13 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.