Basic Fit NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	23.200	24.160	23.060	23.720	23.720	202,954
2025-02-24	22.800	23.820	22.700	23.420	23.420	255,532
2025-02-21	22.300	22.660	22.300	22.440	22.440	124,336
2025-02-20	22.180	22.340	21.960	22.260	22.260	139,840
2025-02-19	22.580	22.680	22.100	22.180	22.180	134,241
2025-02-18	22.720	22.860	22.560	22.640	22.640	98,705
2025-02-17	22.560	22.720	22.520	22.720	22.720	54,110
2025-02-14	22.480	23.040	22.480	22.700	22.700	82,004
2025-02-13	22.680	22.880	22.520	22.540	22.540	99,145
2025-02-12	22.480	22.580	22.220	22.560	22.560	105,887
2025-02-11	22.380	22.660	22.180	22.480	22.480	119,442
2025-02-10	23.340	23.380	22.000	22.440	22.440	447,382
2025-02-07	23.940	23.940	23.260	23.320	23.320	62,381
2025-02-06	24.060	24.140	23.460	23.680	23.680	111,512
2025-02-05	23.860	24.020	23.640	24.000	24.000	75,572
2025-02-04	24.140	24.140	23.720	23.880	23.880	104,021
2025-02-03	24.020	24.300	23.740	24.140	24.140	92,860
2025-01-31	24.480	24.760	24.380	24.480	24.480	79,091
2025-01-30	24.520	24.760	24.480	24.480	24.480	69,678
2025-01-29	24.740	24.820	24.280	24.360	24.360	155,769
2025-01-28	23.400	24.900	22.800	24.740	24.740	402,774
2025-01-27	21.760	22.920	21.760	22.760	22.760	195,604
2025-01-24	21.700	21.880	21.540	21.880	21.880	88,885
2025-01-23	21.600	21.720	21.340	21.600	21.600	124,781
2025-01-22	21.580	21.780	21.460	21.600	21.600	60,777
2025-01-21	21.700	21.880	21.560	21.680	21.680	80,621
2025-01-20	21.960	22.200	21.380	21.760	21.760	133,570
2025-01-17	22.320	22.600	22.140	22.280	22.280	204,258
2025-01-16	22.100	22.360	22.100	22.340	22.340	58,208
2025-01-15	21.880	22.220	21.820	22.040	22.040	89,988
2025-01-14	22.360	22.620	21.980	21.980	21.980	88,763
2025-01-13	22.580	22.820	22.160	22.320	22.320	163,017
2025-01-10	22.800	22.920	22.740	22.740	22.740	49,042
2025-01-09	22.760	23.100	22.720	22.920	22.920	71,044
2025-01-08	22.680	22.860	22.460	22.860	22.860	135,147
2025-01-07	23.560	23.700	22.640	22.740	22.740	130,750
2025-01-06	23.500	23.860	23.320	23.600	23.600	126,203
2025-01-03	23.200	23.320	22.840	23.300	23.300	57,716
2025-01-02	22.580	23.380	22.580	23.160	23.160	114,180
2024-12-31	22.120	22.760	22.120	22.580	22.580	76,745
2024-12-30	21.860	22.380	21.840	22.180	22.180	123,710
2024-12-27	21.900	22.320	21.900	21.980	21.980	100,165
2024-12-24	21.640	22.200	21.640	22.000	22.000	75,346
2024-12-23	21.260	21.760	20.940	21.660	21.660	119,510
2024-12-20	21.240	21.480	21.020	21.460	21.460	149,232
2024-12-19	20.800	21.940	20.520	21.360	21.360	244,684
2024-12-18	21.000	21.000	20.580	20.940	20.940	176,474
2024-12-17	21.100	21.320	20.940	20.940	20.940	93,403
2024-12-16	21.020	21.340	20.740	21.220	21.220	142,739
2024-12-13	22.300	22.300	21.400	21.480	21.480	185,585
2024-12-12	22.580	22.800	22.320	22.320	22.320	89,487
2024-12-11	22.720	22.860	22.540	22.540	22.540	96,575
2024-12-10	22.000	22.940	22.000	22.820	22.820	131,038
2024-12-09	22.100	22.460	22.100	22.120	22.120	79,873
2024-12-06	21.360	21.940	21.360	21.940	21.940	53,182
2024-12-05	20.980	21.420	20.900	21.380	21.380	86,743
2024-12-04	20.860	20.960	20.660	20.920	20.920	93,425
2024-12-03	21.020	21.080	20.680	20.840	20.840	144,408
2024-12-02	21.180	21.260	20.860	21.040	21.040	135,160
2024-11-29	21.480	21.620	21.260	21.260	21.260	95,607

← NewerPage 8 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.