Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	24.560	24.880	24.560	24.600	24.600	54,054
2025-08-14	24.580	24.700	24.440	24.660	24.660	65,754
2025-08-13	24.800	24.800	24.380	24.540	24.540	57,923
2025-08-12	24.800	24.800	24.400	24.740	24.740	55,091
2025-08-11	24.660	24.860	24.460	24.840	24.840	49,950
2025-08-08	24.940	25.000	24.640	24.660	24.660	55,288
2025-08-07	24.100	25.100	24.100	24.720	24.720	125,762
2025-08-06	24.660	24.680	23.820	24.060	24.060	104,637
2025-08-05	24.420	24.980	24.420	24.580	24.580	103,116
2025-08-04	24.780	25.140	24.140	24.300	24.300	135,960
2025-08-01	24.820	25.220	24.400	24.680	24.680	127,500
2025-07-31	24.800	25.040	24.320	24.820	24.820	293,249
2025-07-30	23.400	24.840	23.120	24.680	24.680	425,054
2025-07-29	24.420	24.720	22.880	23.120	23.120	1,036,698
2025-07-28	27.240	27.560	26.920	26.920	26.920	165,869
2025-07-25	27.260	27.440	26.940	27.180	27.180	106,312
2025-07-24	26.620	27.640	26.620	27.360	27.360	227,222
2025-07-23	26.400	26.680	26.280	26.380	26.380	100,448
2025-07-22	26.300	26.460	26.060	26.300	26.300	93,493
2025-07-21	26.240	26.700	26.240	26.400	26.400	100,254
2025-07-18	26.020	26.680	25.960	26.280	26.280	102,770
2025-07-17	25.800	26.220	25.760	25.980	25.980	102,583
2025-07-16	25.920	26.160	25.520	25.520	25.520	110,335
2025-07-15	25.720	26.140	25.720	26.040	26.040	83,743
2025-07-14	25.640	26.100	25.560	25.760	25.760	78,199
2025-07-11	25.760	25.760	25.340	25.740	25.740	74,975
2025-07-10	25.280	25.820	25.100	25.820	25.820	114,839
2025-07-09	24.800	25.280	24.560	25.240	25.240	79,212
2025-07-08	24.680	24.980	24.580	24.920	24.920	55,909
2025-07-07	25.160	25.260	24.580	24.680	24.680	85,097
2025-07-04	24.800	25.620	24.700	25.260	25.260	125,876
2025-07-03	24.820	25.280	24.720	24.820	24.820	79,270
2025-07-02	24.920	25.340	24.900	25.020	25.020	97,566
2025-07-01	25.680	25.680	24.440	24.900	24.900	237,077
2025-06-30	25.900	26.100	25.440	25.840	25.840	135,986
2025-06-27	24.560	26.400	24.560	25.560	25.560	526,940
2025-06-26	24.120	24.500	24.080	24.420	24.420	93,437
2025-06-25	23.760	24.140	23.680	23.940	23.940	107,734
2025-06-24	23.480	23.800	23.420	23.740	23.740	124,477
2025-06-23	22.860	23.140	22.680	23.120	23.120	63,764
2025-06-20	22.820	23.140	22.800	22.920	22.920	77,539
2025-06-19	23.000	23.000	22.700	22.760	22.760	117,631
2025-06-18	23.420	23.540	22.960	23.160	23.160	70,574
2025-06-17	23.540	23.600	23.120	23.380	23.380	97,118
2025-06-16	23.620	23.760	23.340	23.440	23.440	77,144
2025-06-13	23.560	23.840	23.540	23.640	23.640	73,816
2025-06-12	24.180	24.260	23.860	23.900	23.900	113,226
2025-06-11	24.020	24.380	24.020	24.320	24.320	228,211
2025-06-10	23.820	24.560	23.480	24.180	24.180	161,349
2025-06-09	23.420	23.760	23.420	23.760	23.760	56,996
2025-06-06	23.760	23.780	23.360	23.360	23.360	78,227
2025-06-05	23.200	24.160	23.180	23.780	23.780	521,561
2025-06-04	22.720	23.440	22.500	23.220	23.220	449,405
2025-06-03	23.200	23.220	22.680	22.740	22.740	91,369
2025-06-02	22.960	23.180	22.820	23.120	23.120	131,010
2025-05-30	22.880	23.240	22.880	23.100	23.100	202,698
2025-05-29	22.520	23.020	22.520	22.880	22.880	142,147
2025-05-28	23.000	23.060	22.500	22.520	22.520	124,691
2025-05-27	22.380	22.940	22.380	22.760	22.760	225,664
2025-05-26	22.240	22.620	22.220	22.320	22.320	112,583

← NewerPage 6 of 22 · 1,281 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.