Basic Fit NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 23.800 | 24.140 | 23.540 | 23.920 | 23.920 | 72,001 |
| 2025-11-06 | 24.100 | 24.120 | 23.500 | 23.780 | 23.780 | 128,847 |
| 2025-11-05 | 24.240 | 24.360 | 23.920 | 24.140 | 24.140 | 126,212 |
| 2025-11-04 | 24.500 | 24.500 | 24.140 | 24.260 | 24.260 | 121,763 |
| 2025-11-03 | 25.760 | 25.760 | 24.620 | 24.620 | 24.620 | 174,180 |
| 2025-10-31 | 25.980 | 25.980 | 25.600 | 25.760 | 25.760 | 88,404 |
| 2025-10-30 | 25.600 | 25.900 | 25.400 | 25.720 | 25.720 | 72,076 |
| 2025-10-29 | 25.940 | 26.100 | 25.540 | 25.560 | 25.560 | 154,428 |
| 2025-10-28 | 26.340 | 26.500 | 25.880 | 26.120 | 26.120 | 134,105 |
| 2025-10-27 | 28.720 | 28.980 | 26.180 | 26.480 | 26.480 | 470,047 |
| 2025-10-24 | 27.520 | 27.640 | 27.200 | 27.460 | 27.460 | 133,551 |
| 2025-10-23 | 27.660 | 27.920 | 27.500 | 27.660 | 27.660 | 67,798 |
| 2025-10-22 | 27.580 | 27.800 | 27.060 | 27.800 | 27.800 | 131,562 |
| 2025-10-21 | 28.200 | 28.400 | 27.560 | 27.560 | 27.560 | 138,934 |
| 2025-10-20 | 27.240 | 28.280 | 27.200 | 28.200 | 28.200 | 231,784 |
| 2025-10-17 | 26.360 | 27.240 | 25.000 | 27.240 | 27.240 | 357,373 |
| 2025-10-16 | 25.100 | 25.560 | 24.600 | 25.560 | 25.560 | 134,822 |
| 2025-10-15 | 25.200 | 25.300 | 24.780 | 24.780 | 24.780 | 95,244 |
| 2025-10-14 | 24.600 | 25.120 | 24.400 | 25.040 | 25.040 | 148,645 |
| 2025-10-13 | 24.720 | 25.040 | 24.340 | 24.780 | 24.780 | 105,325 |
| 2025-10-10 | 24.800 | 24.980 | 24.580 | 24.640 | 24.640 | 68,812 |
| 2025-10-09 | 24.340 | 25.040 | 24.340 | 24.740 | 24.740 | 110,412 |
| 2025-10-08 | 24.460 | 24.760 | 23.920 | 24.380 | 24.380 | 142,338 |
| 2025-10-07 | 24.760 | 24.860 | 24.220 | 24.460 | 24.460 | 117,820 |
| 2025-10-06 | 24.960 | 25.500 | 24.160 | 25.000 | 25.000 | 260,625 |
| 2025-10-03 | 25.600 | 26.000 | 25.440 | 25.900 | 25.900 | 85,000 |
| 2025-10-02 | 25.400 | 25.620 | 25.020 | 25.480 | 25.480 | 104,338 |
| 2025-10-01 | 25.820 | 26.040 | 25.340 | 25.360 | 25.360 | 96,697 |
| 2025-09-30 | 26.240 | 26.240 | 25.760 | 25.880 | 25.880 | 89,449 |
| 2025-09-29 | 25.980 | 26.640 | 25.900 | 26.240 | 26.240 | 78,046 |
| 2025-09-26 | 25.800 | 25.980 | 25.520 | 25.980 | 25.980 | 62,584 |
| 2025-09-25 | 26.120 | 26.360 | 25.800 | 25.860 | 25.860 | 44,530 |
| 2025-09-24 | 26.120 | 26.440 | 25.720 | 26.360 | 26.360 | 143,478 |
| 2025-09-23 | 26.340 | 26.540 | 26.060 | 26.120 | 26.120 | 49,296 |
| 2025-09-22 | 26.240 | 26.300 | 25.740 | 26.040 | 26.040 | 80,969 |
| 2025-09-19 | 25.940 | 26.500 | 25.500 | 26.220 | 26.220 | 177,132 |
| 2025-09-18 | 25.860 | 26.260 | 25.860 | 25.940 | 25.940 | 49,772 |
| 2025-09-17 | 26.140 | 26.360 | 25.840 | 25.900 | 25.900 | 58,809 |
| 2025-09-16 | 26.300 | 26.300 | 25.700 | 26.020 | 26.020 | 49,686 |
| 2025-09-15 | 25.820 | 26.940 | 25.760 | 26.160 | 26.160 | 178,586 |
| 2025-09-12 | 25.480 | 25.940 | 25.360 | 25.800 | 25.800 | 56,388 |
| 2025-09-11 | 25.360 | 25.460 | 25.040 | 25.380 | 25.380 | 52,148 |
| 2025-09-10 | 25.280 | 25.600 | 25.040 | 25.280 | 25.280 | 73,277 |
| 2025-09-09 | 25.420 | 25.620 | 25.140 | 25.340 | 25.340 | 38,178 |
| 2025-09-08 | 25.380 | 25.420 | 25.140 | 25.420 | 25.420 | 33,293 |
| 2025-09-05 | 25.120 | 25.360 | 25.040 | 25.200 | 25.200 | 64,859 |
| 2025-09-04 | 24.400 | 25.120 | 24.380 | 25.000 | 25.000 | 62,436 |
| 2025-09-03 | 24.680 | 24.960 | 24.360 | 24.460 | 24.460 | 75,214 |
| 2025-09-02 | 24.980 | 25.060 | 24.480 | 24.520 | 24.520 | 95,893 |
| 2025-09-01 | 24.760 | 25.180 | 24.740 | 25.020 | 25.020 | 55,591 |
| 2025-08-29 | 25.680 | 25.680 | 24.980 | 24.980 | 24.980 | 110,339 |
| 2025-08-28 | 26.400 | 26.660 | 25.680 | 25.680 | 25.680 | 90,441 |
| 2025-08-27 | 26.260 | 26.340 | 25.920 | 26.280 | 26.280 | 70,450 |
| 2025-08-26 | 26.020 | 26.200 | 25.560 | 26.140 | 26.140 | 77,535 |
| 2025-08-25 | 25.600 | 26.240 | 25.600 | 26.200 | 26.200 | 76,219 |
| 2025-08-22 | 25.500 | 25.700 | 25.320 | 25.620 | 25.620 | 53,042 |
| 2025-08-21 | 25.600 | 25.960 | 25.360 | 25.360 | 25.360 | 72,105 |
| 2025-08-20 | 24.780 | 25.600 | 24.780 | 25.600 | 25.600 | 160,716 |
| 2025-08-19 | 24.580 | 25.120 | 24.580 | 24.780 | 24.780 | 86,973 |
| 2025-08-18 | 24.600 | 24.760 | 24.280 | 24.640 | 24.640 | 69,504 |
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.