Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	21.760	22.500	21.740	22.100	22.100	309,495
2025-05-22	21.260	21.820	21.260	21.820	21.820	102,351
2025-05-21	21.340	21.580	21.220	21.320	21.320	73,958
2025-05-20	21.200	21.540	21.000	21.380	21.380	102,280
2025-05-19	21.620	21.640	20.940	21.200	21.200	192,261
2025-05-16	22.060	22.100	21.600	21.720	21.720	84,271
2025-05-15	21.600	22.140	21.600	22.080	22.080	222,649
2025-05-14	20.760	21.660	20.760	21.580	21.580	352,608
2025-05-13	20.440	20.700	20.400	20.700	20.700	162,171
2025-05-12	20.300	20.700	19.920	20.460	20.460	214,584
2025-05-09	20.360	20.400	20.020	20.240	20.240	192,033
2025-05-08	20.660	20.780	20.300	20.300	20.300	118,304
2025-05-07	20.580	20.680	20.320	20.620	20.620	86,315
2025-05-06	20.360	20.760	20.280	20.620	20.620	132,648
2025-05-05	20.200	20.480	20.140	20.420	20.420	108,669
2025-05-02	20.000	20.220	19.990	20.120	20.120	178,792
2025-04-30	19.610	19.930	19.470	19.930	19.930	151,991
2025-04-29	19.720	19.990	19.660	19.700	19.700	78,950
2025-04-28	19.650	19.890	19.570	19.710	19.710	153,652
2025-04-25	19.580	19.700	19.420	19.510	19.510	118,132
2025-04-24	19.430	19.830	19.370	19.560	19.560	117,307
2025-04-23	19.300	19.720	19.300	19.440	19.440	209,183
2025-04-22	19.290	19.470	18.880	19.120	19.120	266,048
2025-04-17	18.920	19.560	18.810	19.110	19.110	373,864
2025-04-16	18.480	18.840	18.340	18.610	18.610	150,652
2025-04-15	18.300	18.590	18.160	18.560	18.560	118,349
2025-04-14	18.100	18.470	18.010	18.180	18.180	143,038
2025-04-11	17.390	18.160	17.360	17.720	17.720	399,304
2025-04-10	18.630	18.640	16.970	16.970	16.970	439,594
2025-04-09	17.600	18.080	17.440	17.990	17.990	423,055
2025-04-08	17.860	18.430	17.840	18.320	18.320	267,116
2025-04-07	17.000	18.180	16.500	17.410	17.410	462,035
2025-04-04	18.220	18.510	17.400	17.680	17.680	291,039
2025-04-03	18.570	18.610	18.050	18.220	18.220	304,247
2025-04-02	18.660	19.000	18.650	18.890	18.890	274,185
2025-04-01	18.770	18.980	18.240	18.800	18.800	281,381
2025-03-31	18.800	19.120	18.790	18.860	18.860	326,436
2025-03-28	19.100	19.550	18.970	18.970	18.970	291,315
2025-03-27	19.010	19.500	19.010	19.150	19.150	351,810
2025-03-26	19.150	19.150	18.740	19.080	19.080	236,877
2025-03-25	18.400	19.240	18.400	19.230	19.230	463,521
2025-03-24	18.360	18.670	18.360	18.480	18.480	266,354
2025-03-21	18.640	18.730	18.100	18.260	18.260	398,145
2025-03-20	18.570	18.980	18.480	18.690	18.690	236,630
2025-03-19	18.900	18.900	18.430	18.570	18.570	283,332
2025-03-18	18.000	19.090	17.880	18.930	18.930	639,218
2025-03-17	17.900	18.230	17.590	17.930	17.930	557,655
2025-03-14	17.540	17.800	16.870	17.800	17.800	894,767
2025-03-13	18.690	18.690	17.500	17.850	17.850	1,193,133
2025-03-12	22.040	22.300	17.730	18.220	18.220	2,881,103
2025-03-11	22.940	23.220	22.500	22.920	22.920	328,346
2025-03-10	23.440	23.800	23.060	23.080	23.080	204,605
2025-03-07	23.200	23.400	22.940	23.040	23.040	126,101
2025-03-06	22.800	23.560	22.380	23.500	23.500	183,865
2025-03-05	22.920	23.160	22.380	22.480	22.480	174,367
2025-03-04	23.000	23.220	22.620	22.620	22.620	165,189
2025-03-03	23.040	23.240	22.780	23.060	23.060	94,294
2025-02-28	22.700	23.240	22.700	23.000	23.000	148,505
2025-02-27	23.480	23.580	22.780	23.060	23.060	155,021
2025-02-26	23.840	24.120	23.620	23.640	23.640	150,778

← NewerPage 7 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.