Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	31.480	32.140	31.480	32.120	32.120	80,275
2026-07-23	31.380	31.800	31.360	31.620	31.620	129,827
2026-07-22	30.660	31.380	30.500	31.380	31.380	108,698
2026-07-21	30.740	30.760	30.340	30.680	30.680	117,348
2026-07-20	30.840	31.020	30.600	30.920	30.920	134,498
2026-07-17	31.520	31.600	30.880	31.060	31.060	107,200
2026-07-16	31.800	31.800	31.100	31.660	31.660	113,674
2026-07-15	31.440	32.100	31.240	31.980	31.980	89,616
2026-07-14	32.000	32.000	31.180	31.660	31.660	149,760
2026-07-13	32.280	32.360	31.880	32.100	32.100	85,022
2026-07-10	32.720	32.820	32.200	32.360	32.360	76,865
2026-07-09	32.360	32.960	32.120	32.660	32.660	128,588
2026-07-08	32.640	32.680	31.800	32.320	32.320	98,092
2026-07-07	32.600	33.180	32.600	32.840	32.840	88,889
2026-07-06	33.000	33.280	32.720	32.720	32.720	74,644
2026-07-03	33.160	33.160	32.700	32.860	32.860	49,671
2026-07-02	33.160	33.300	32.500	33.180	33.180	87,266
2026-07-01	33.200	33.560	32.640	32.920	32.920	214,436
2026-06-30	32.440	32.940	32.200	32.600	32.600	103,545
2026-06-29	32.700	33.200	32.620	32.760	32.760	105,644
2026-06-26	32.340	32.740	31.720	32.600	32.600	95,970
2026-06-25	31.980	32.560	31.840	32.240	32.240	74,626
2026-06-24	31.400	31.980	31.240	31.980	31.980	102,774
2026-06-23	32.100	32.100	31.560	31.560	31.560	166,129
2026-06-22	32.280	32.600	31.960	32.120	32.120	137,234
2026-06-19	32.560	32.900	31.940	32.240	32.240	176,472
2026-06-18	31.840	32.400	31.500	32.200	32.200	148,048
2026-06-17	32.200	32.500	31.380	31.800	31.800	149,318
2026-06-16	32.820	32.840	31.900	32.060	32.060	150,869
2026-06-15	34.060	34.080	32.700	32.700	32.700	154,727
2026-06-12	32.700	34.000	32.580	33.540	33.540	229,795
2026-06-11	32.400	33.020	32.000	32.280	32.280	191,193
2026-06-10	30.580	32.460	30.580	32.320	32.320	469,908
2026-06-09	29.100	29.560	28.940	29.180	29.180	102,783
2026-06-08	29.000	29.400	28.700	29.100	29.100	94,761
2026-06-05	29.140	29.840	29.100	29.260	29.260	173,116
2026-06-04	29.500	29.740	29.200	29.200	29.200	88,226
2026-06-03	30.040	30.100	29.520	29.520	29.520	95,411
2026-06-02	30.540	30.820	30.020	30.160	30.160	79,934
2026-06-01	30.800	31.060	30.440	30.440	30.440	86,495
2026-05-29	30.860	31.820	30.760	30.840	30.840	172,045
2026-05-28	30.720	30.960	30.400	30.740	30.740	67,138
2026-05-27	30.360	31.300	30.340	30.700	30.700	79,819
2026-05-26	30.660	31.060	30.500	30.500	30.500	78,782
2026-05-25	30.080	30.940	30.080	30.560	30.560	115,735
2026-05-22	30.000	30.220	29.560	29.900	29.900	108,205
2026-05-21	30.380	30.500	29.740	30.000	30.000	155,386
2026-05-20	29.740	30.620	29.340	30.380	30.380	132,725
2026-05-19	29.860	30.200	29.440	29.780	29.780	144,059
2026-05-18	29.480	30.100	29.240	29.700	29.700	208,936
2026-05-15	29.380	29.540	29.060	29.520	29.520	81,901
2026-05-14	29.340	29.620	29.180	29.620	29.620	87,243
2026-05-13	29.360	29.700	29.280	29.300	29.300	99,616
2026-05-12	28.780	29.660	28.480	29.320	29.320	175,607
2026-05-11	29.000	29.220	28.800	28.860	28.860	71,081
2026-05-08	28.800	29.260	28.700	29.160	29.160	100,748
2026-05-07	28.840	29.500	28.800	29.020	29.020	186,430
2026-05-06	28.100	29.220	27.900	28.920	28.920	175,717
2026-05-05	28.120	28.280	27.700	28.000	28.000	176,695
2026-05-04	28.800	28.860	28.040	28.180	28.180	109,062

← NewerPage 2 of 5 · 254 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.