Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	38.480	39.960	37.400	39.480	39.480	251,458
2022-07-28	39.500	39.500	38.920	39.280	39.280	100,175
2022-07-27	37.460	39.680	37.460	38.900	38.900	227,377
2022-07-26	38.480	38.520	36.120	37.840	37.840	547,212
2022-07-25	39.900	40.220	39.360	39.480	39.480	78,328
2022-07-22	39.940	40.020	38.900	39.900	39.900	98,234
2022-07-21	39.460	39.940	39.240	39.840	39.840	69,685
2022-07-20	38.680	39.360	38.560	39.260	39.260	88,992
2022-07-19	38.740	39.160	38.560	39.000	39.000	65,047
2022-07-18	38.500	39.200	38.440	39.100	39.100	75,903
2022-07-15	37.620	38.360	37.000	38.280	38.280	58,793
2022-07-14	37.380	37.940	36.840	37.300	37.300	44,640
2022-07-13	38.200	38.200	36.500	37.380	37.380	79,774
2022-07-12	37.380	37.980	36.540	37.900	37.900	80,236
2022-07-11	37.500	37.820	36.820	37.380	37.380	47,774
2022-07-08	37.880	38.160	37.180	37.620	37.620	86,804
2022-07-07	37.980	38.120	37.300	37.640	37.640	91,364
2022-07-06	36.140	37.680	35.880	37.200	37.200	147,310
2022-07-05	35.400	36.000	34.020	35.260	35.260	109,914
2022-07-04	36.020	36.700	35.200	35.280	35.280	53,556
2022-07-01	36.060	36.760	35.760	36.240	36.240	80,082
2022-06-30	35.120	36.080	34.960	36.080	36.080	119,594
2022-06-29	36.400	36.660	35.260	35.840	35.840	133,281
2022-06-28	38.060	38.460	36.700	36.720	36.720	92,400
2022-06-27	37.980	38.600	37.740	37.780	37.780	79,303
2022-06-24	37.480	37.700	36.980	37.700	37.700	161,874
2022-06-23	37.000	37.580	35.840	36.780	36.780	131,486
2022-06-22	35.720	36.740	35.080	36.240	36.240	82,130
2022-06-21	36.600	37.320	35.960	36.160	36.160	136,643
2022-06-20	34.420	36.140	34.260	36.140	36.140	116,632
2022-06-17	34.000	34.680	33.520	34.260	34.260	136,769
2022-06-16	36.340	36.520	33.860	33.860	33.860	245,563
2022-06-15	36.880	36.920	36.220	36.500	36.500	183,499
2022-06-14	38.000	38.280	36.240	36.240	36.240	135,034
2022-06-13	39.500	39.820	37.480	37.480	37.480	313,473
2022-06-10	40.700	40.880	40.000	40.220	40.220	75,102
2022-06-09	41.900	42.680	41.080	41.080	41.080	107,030
2022-06-08	42.000	42.480	41.840	41.980	41.980	50,426
2022-06-07	41.760	42.300	41.620	42.060	42.060	62,726
2022-06-06	41.900	42.420	41.480	42.400	42.400	76,919
2022-06-03	41.400	42.160	41.160	41.720	41.720	60,967
2022-06-02	39.800	41.420	39.800	41.020	41.020	168,218
2022-06-01	40.000	40.140	39.080	40.140	40.140	115,288
2022-05-31	40.000	40.000	38.980	39.100	39.100	155,518
2022-05-30	39.500	40.680	39.200	39.760	39.760	174,372
2022-05-27	38.800	39.440	38.380	39.440	39.440	58,506
2022-05-26	37.300	38.280	37.100	38.280	38.280	80,913
2022-05-25	37.620	38.020	36.700	37.260	37.260	60,938
2022-05-24	38.240	38.720	37.260	37.260	37.260	60,300
2022-05-23	38.560	38.900	38.040	38.680	38.680	78,524
2022-05-20	37.540	38.560	37.360	38.360	38.360	110,736
2022-05-19	37.040	37.400	36.780	37.400	37.400	71,235
2022-05-18	38.000	38.020	37.360	37.420	37.420	95,459
2022-05-17	38.200	39.000	37.600	37.900	37.900	91,092
2022-05-16	37.500	38.740	37.280	38.020	38.020	110,470
2022-05-13	35.340	37.640	35.280	37.640	37.640	228,141
2022-05-12	35.220	35.660	34.760	34.840	34.840	177,378
2022-05-11	36.500	36.620	35.540	36.140	36.140	142,128
2022-05-10	36.700	37.080	35.960	35.960	35.960	171,624
2022-05-09	38.560	39.000	36.480	36.480	36.480	215,147

← NewerPage 19 of 22 · 1,285 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.