Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	28.800	28.860	28.040	28.180	28.180	109,062
2026-04-30	28.400	28.640	28.160	28.560	28.560	196,884
2026-04-29	29.260	29.400	28.340	28.580	28.580	197,862
2026-04-28	29.400	29.440	28.700	28.880	28.880	169,134
2026-04-27	30.300	30.300	29.420	29.460	29.460	185,856
2026-04-24	30.460	30.540	30.100	30.140	30.140	184,808
2026-04-23	29.880	30.620	29.740	30.620	30.620	173,759
2026-04-22	31.580	31.660	29.420	30.000	30.000	371,137
2026-04-21	31.600	32.300	31.300	31.460	31.460	173,983
2026-04-20	32.600	32.920	31.380	31.640	31.640	215,486
2026-04-17	31.780	32.800	31.300	32.600	32.600	507,148
2026-04-16	34.740	34.760	33.320	33.840	33.840	413,486
2026-04-15	32.040	34.500	32.020	34.120	34.120	436,069
2026-04-14	31.360	31.860	31.240	31.280	31.280	149,597
2026-04-13	31.040	31.560	30.600	31.040	31.040	276,264
2026-04-10	31.700	32.100	31.480	31.580	31.580	126,983
2026-04-09	31.540	31.920	31.440	31.820	31.820	133,066
2026-04-08	31.400	31.680	31.000	31.680	31.680	143,948
2026-04-07	30.100	31.100	30.040	30.440	30.440	151,174
2026-04-02	29.920	30.340	29.440	30.040	30.040	177,061
2026-04-01	30.000	30.260	29.800	29.800	29.800	121,198
2026-03-31	28.940	29.900	28.820	29.440	29.440	151,760
2026-03-30	29.660	29.680	28.740	29.000	29.000	144,800
2026-03-27	31.160	31.180	29.480	29.840	29.840	131,026
2026-03-26	31.200	31.300	30.860	31.000	31.000	114,149
2026-03-25	30.060	31.160	29.720	31.160	31.160	241,480
2026-03-24	29.540	30.520	29.440	29.780	29.780	201,831
2026-03-23	28.740	29.900	28.040	29.280	29.280	185,412
2026-03-20	30.460	30.460	28.940	29.480	29.480	217,534
2026-03-19	31.400	31.400	30.240	30.240	30.240	158,315
2026-03-18	31.500	31.700	30.880	31.700	31.700	189,361
2026-03-17	30.800	31.380	30.580	31.280	31.280	151,759
2026-03-16	31.000	31.060	29.940	30.680	30.680	126,485
2026-03-13	30.200	30.560	29.500	30.200	30.200	202,954
2026-03-12	28.500	30.300	28.300	30.300	30.300	249,857
2026-03-11	29.900	30.920	28.040	28.560	28.560	462,462
2026-03-10	30.060	30.080	29.140	29.600	29.600	282,272
2026-03-09	28.880	29.460	28.540	29.280	29.280	204,387
2026-03-06	29.680	30.060	29.080	29.560	29.560	76,815
2026-03-05	29.860	30.000	29.400	29.660	29.660	67,400
2026-03-04	29.580	30.040	29.420	30.000	30.000	119,584
2026-03-03	30.040	30.220	29.240	29.460	29.460	155,795
2026-03-02	30.840	31.140	30.360	30.500	30.500	108,748
2026-02-27	31.000	31.580	30.740	31.440	31.440	159,923
2026-02-26	31.020	31.080	30.420	31.040	31.040	64,508
2026-02-25	31.480	31.580	30.960	31.140	31.140	66,950
2026-02-24	31.380	31.760	31.120	31.600	31.600	93,582
2026-02-23	32.120	32.120	30.960	31.440	31.440	89,436
2026-02-20	31.980	32.660	31.920	32.140	32.140	104,500
2026-02-19	31.820	32.260	31.500	32.020	32.020	126,653
2026-02-18	31.400	32.000	30.940	31.740	31.740	101,399
2026-02-17	30.980	31.480	30.840	31.480	31.480	81,606
2026-02-16	31.000	31.320	30.780	31.100	31.100	67,526
2026-02-13	30.900	31.040	30.540	30.980	30.980	115,982
2026-02-12	31.140	31.180	30.520	30.520	30.520	137,822
2026-02-11	31.900	31.900	31.020	31.200	31.200	90,478
2026-02-10	31.700	32.040	31.440	31.900	31.900	107,279
2026-02-09	31.860	31.880	31.440	31.740	31.740	65,806
2026-02-06	31.780	31.800	31.140	31.520	31.520	122,522
2026-02-05	31.820	32.020	31.580	31.960	31.960	114,803

← NewerPage 3 of 22 · 1,282 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.