Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	26.380	26.440	25.560	25.800	25.800	81,831
2023-09-26	26.500	26.640	25.660	26.360	26.360	113,083
2023-09-25	27.200	27.360	26.600	26.800	26.800	86,352
2023-09-22	27.200	27.480	26.980	27.340	27.340	53,336
2023-09-21	27.500	27.660	26.920	27.240	27.240	47,479
2023-09-20	27.400	27.760	27.400	27.760	27.760	57,002
2023-09-19	28.000	28.120	27.480	27.500	27.500	64,877
2023-09-18	28.460	28.560	28.020	28.160	28.160	71,074
2023-09-15	28.800	29.020	28.400	28.540	28.540	116,552
2023-09-14	27.900	28.660	27.900	28.640	28.640	83,748
2023-09-13	27.440	28.280	27.420	28.200	28.200	122,803
2023-09-12	27.400	27.560	27.020	27.560	27.560	66,433
2023-09-11	27.000	27.340	26.980	27.220	27.220	57,684
2023-09-08	26.220	26.860	26.120	26.860	26.860	59,330
2023-09-07	26.700	26.780	26.120	26.120	26.120	78,980
2023-09-06	26.900	27.120	26.620	26.840	26.840	44,817
2023-09-05	27.040	27.440	26.980	27.120	27.120	71,159
2023-09-04	28.040	28.160	27.300	27.300	27.300	49,884
2023-09-01	28.000	28.100	27.560	27.880	27.880	67,671
2023-08-31	28.500	28.620	28.000	28.160	28.160	100,811
2023-08-30	28.100	28.220	27.760	28.080	28.080	59,958
2023-08-29	27.480	28.120	27.420	28.040	28.040	57,128
2023-08-28	26.660	27.680	26.560	27.400	27.400	75,101
2023-08-25	26.700	26.840	26.300	26.380	26.380	140,990
2023-08-24	27.720	27.740	26.920	27.000	27.000	150,565
2023-08-23	27.940	28.020	27.360	27.460	27.460	75,038
2023-08-22	27.460	27.780	27.320	27.740	27.740	84,727
2023-08-21	27.280	27.480	26.960	27.420	27.420	76,377
2023-08-18	27.720	27.720	26.800	27.260	27.260	286,986
2023-08-17	28.700	28.700	27.860	27.960	27.960	62,246
2023-08-16	29.200	29.200	28.800	28.800	28.800	50,249
2023-08-15	29.260	29.420	28.940	29.300	29.300	33,821
2023-08-14	29.420	29.420	29.120	29.240	29.240	47,140
2023-08-11	29.860	29.940	29.340	29.380	29.380	82,245
2023-08-10	30.260	30.400	29.800	29.960	29.960	48,669
2023-08-09	29.820	30.380	29.740	30.160	30.160	63,661
2023-08-08	30.840	30.980	29.400	29.420	29.420	199,775
2023-08-07	30.780	31.200	30.660	31.040	31.040	58,792
2023-08-04	31.100	31.120	30.680	30.800	30.800	51,687
2023-08-03	30.780	31.400	30.620	30.940	30.940	62,044
2023-08-02	30.600	31.080	30.260	30.860	30.860	103,050
2023-08-01	32.000	32.660	31.120	31.120	31.120	251,034
2023-07-31	30.600	31.020	30.500	30.740	30.740	167,746
2023-07-28	30.700	31.080	30.100	30.880	30.880	207,498
2023-07-27	32.180	32.180	31.020	31.480	31.480	122,815
2023-07-26	31.400	32.080	30.800	32.080	32.080	377,083
2023-07-25	33.500	35.420	32.480	32.480	32.480	405,823
2023-07-24	31.700	32.100	31.580	31.580	31.580	115,931
2023-07-21	31.840	32.040	31.700	31.740	31.740	94,039
2023-07-20	32.740	32.760	31.840	31.840	31.840	120,599
2023-07-19	32.880	33.140	32.600	32.820	32.820	93,455
2023-07-18	32.800	33.200	32.800	32.880	32.880	111,390
2023-07-17	33.260	33.340	32.840	32.880	32.880	71,097
2023-07-14	34.000	34.000	33.400	33.480	33.480	66,060
2023-07-13	34.100	34.400	34.000	34.160	34.160	63,808
2023-07-12	34.200	34.400	33.320	34.020	34.020	69,053
2023-07-11	34.200	34.400	34.000	34.000	34.000	28,490
2023-07-10	33.500	34.340	32.980	34.200	34.200	46,039
2023-07-07	32.820	33.600	32.700	33.380	33.380	69,756
2023-07-06	34.000	34.020	32.800	32.800	32.800	88,142

← NewerPage 14 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.