Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	31.540	32.060	31.520	31.860	31.860	220,492
2026-02-03	32.020	32.100	31.540	31.640	31.640	81,913
2026-02-02	31.880	32.060	31.720	32.000	32.000	91,092
2026-01-30	32.060	32.200	31.420	32.180	32.180	177,323
2026-01-29	33.100	33.180	31.900	32.060	32.060	134,679
2026-01-28	32.400	33.260	32.120	33.120	33.120	217,050
2026-01-27	33.960	33.960	32.540	32.700	32.700	240,830
2026-01-26	32.340	34.400	31.780	34.000	34.000	538,399
2026-01-23	31.900	32.000	30.860	31.400	31.400	115,143
2026-01-22	31.300	31.480	30.620	31.480	31.480	117,200
2026-01-21	30.800	30.980	30.260	30.960	30.960	131,197
2026-01-20	31.300	31.300	30.480	30.720	30.720	95,773
2026-01-19	30.580	31.520	30.580	31.220	31.220	110,433
2026-01-16	29.960	31.940	29.900	31.260	31.260	338,166
2026-01-15	29.300	29.800	29.120	29.800	29.800	127,045
2026-01-14	29.800	29.860	29.200	29.300	29.300	135,492
2026-01-13	29.820	29.960	29.520	29.920	29.920	78,526
2026-01-12	29.880	30.060	29.440	29.900	29.900	79,710
2026-01-09	29.800	30.040	29.600	29.960	29.960	67,373
2026-01-08	29.800	30.060	29.480	29.780	29.780	80,461
2026-01-07	30.820	30.820	29.520	29.760	29.760	106,886
2026-01-06	29.460	30.280	28.920	30.240	30.240	130,647
2026-01-05	29.840	29.980	28.880	29.360	29.360	140,848
2026-01-02	29.540	30.000	29.460	29.780	29.780	117,189
2025-12-31	29.500	29.680	29.300	29.560	29.560	34,365
2025-12-30	29.340	29.740	29.220	29.680	29.680	77,011
2025-12-29	28.860	29.440	28.800	29.360	29.360	92,344
2025-12-24	28.900	28.960	28.760	28.860	28.860	40,258
2025-12-23	28.540	28.940	28.400	28.760	28.760	67,489
2025-12-22	28.660	28.800	28.360	28.660	28.660	91,342
2025-12-19	29.200	29.300	28.500	28.640	28.640	108,911
2025-12-18	28.800	29.320	28.680	29.220	29.220	129,994
2025-12-17	27.860	28.920	27.600	28.800	28.800	157,016
2025-12-16	28.100	28.200	27.840	27.960	27.960	95,760
2025-12-15	28.220	28.420	27.900	28.140	28.140	76,791
2025-12-12	27.840	28.680	27.840	28.060	28.060	146,839
2025-12-11	27.160	27.660	27.040	27.660	27.660	54,483
2025-12-10	26.840	27.380	26.600	27.380	27.380	82,049
2025-12-09	27.740	27.740	26.880	26.940	26.940	77,132
2025-12-08	28.300	28.380	27.700	27.820	27.820	81,583
2025-12-05	28.100	28.360	27.720	28.280	28.280	235,761
2025-12-04	28.860	28.860	27.740	28.060	28.060	130,321
2025-12-03	28.300	29.540	28.280	28.600	28.600	303,933
2025-12-02	27.640	28.340	27.480	28.200	28.200	81,619
2025-12-01	28.320	28.320	27.800	27.820	27.820	110,109
2025-11-28	28.440	28.780	28.320	28.360	28.360	112,690
2025-11-27	27.240	28.360	27.200	28.340	28.340	175,211
2025-11-26	26.920	27.660	26.640	27.240	27.240	181,511
2025-11-25	26.300	26.860	26.020	26.800	26.800	129,370
2025-11-24	24.700	26.900	24.700	26.500	26.500	334,849
2025-11-21	24.120	24.520	24.000	24.520	24.520	114,582
2025-11-20	23.660	24.420	23.500	24.200	24.200	173,794
2025-11-19	23.060	23.520	22.840	23.480	23.480	69,588
2025-11-18	23.080	23.320	22.980	23.220	23.220	76,493
2025-11-17	23.300	23.420	23.100	23.380	23.380	65,923
2025-11-14	23.540	23.600	22.900	23.320	23.320	111,902
2025-11-13	23.680	24.000	23.680	23.740	23.740	58,331
2025-11-12	23.800	24.040	23.540	23.620	23.620	77,564
2025-11-11	23.860	23.900	23.660	23.780	23.780	71,099
2025-11-10	24.020	24.180	23.740	23.840	23.840	59,106

← NewerPage 4 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.