Basic Fit NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 21.300 | 21.600 | 21.160 | 21.600 | 21.600 | 59,180 |
| 2024-11-27 | 21.360 | 21.420 | 21.000 | 21.060 | 21.060 | 101,775 |
| 2024-11-26 | 21.120 | 21.460 | 21.080 | 21.320 | 21.320 | 53,737 |
| 2024-11-25 | 21.560 | 21.720 | 21.020 | 21.480 | 21.480 | 185,001 |
| 2024-11-22 | 21.600 | 21.820 | 21.460 | 21.500 | 21.500 | 82,006 |
| 2024-11-21 | 21.720 | 21.760 | 21.460 | 21.580 | 21.580 | 106,539 |
| 2024-11-20 | 21.900 | 22.240 | 21.780 | 21.780 | 21.780 | 90,169 |
| 2024-11-19 | 21.760 | 21.920 | 21.420 | 21.840 | 21.840 | 124,448 |
| 2024-11-18 | 22.320 | 22.520 | 21.520 | 21.780 | 21.780 | 292,311 |
| 2024-11-15 | 23.020 | 23.480 | 22.540 | 22.820 | 22.820 | 109,351 |
| 2024-11-14 | 23.380 | 23.600 | 23.120 | 23.160 | 23.160 | 113,254 |
| 2024-11-13 | 22.640 | 23.200 | 22.540 | 23.200 | 23.200 | 97,355 |
| 2024-11-12 | 22.960 | 23.080 | 22.520 | 22.520 | 22.520 | 157,053 |
| 2024-11-11 | 22.780 | 23.660 | 22.780 | 23.140 | 23.140 | 175,645 |
| 2024-11-08 | 22.660 | 22.880 | 22.220 | 22.820 | 22.820 | 116,393 |
| 2024-11-07 | 22.340 | 23.340 | 22.300 | 22.740 | 22.740 | 121,456 |
| 2024-11-06 | 22.480 | 22.760 | 22.400 | 22.480 | 22.480 | 72,693 |
| 2024-11-05 | 22.340 | 22.600 | 22.180 | 22.400 | 22.400 | 76,968 |
| 2024-11-04 | 22.340 | 22.560 | 22.240 | 22.340 | 22.340 | 56,292 |
| 2024-11-01 | 22.400 | 22.600 | 22.360 | 22.360 | 22.360 | 71,346 |
| 2024-10-31 | 22.400 | 22.800 | 22.400 | 22.640 | 22.640 | 72,258 |
| 2024-10-30 | 23.020 | 23.020 | 22.560 | 22.560 | 22.560 | 59,210 |
| 2024-10-29 | 22.900 | 23.120 | 22.620 | 22.900 | 22.900 | 107,612 |
| 2024-10-28 | 23.360 | 23.640 | 22.880 | 22.920 | 22.920 | 62,932 |
| 2024-10-25 | 23.100 | 23.200 | 22.840 | 23.040 | 23.040 | 87,504 |
| 2024-10-24 | 23.840 | 23.940 | 23.200 | 23.200 | 23.200 | 83,582 |
| 2024-10-23 | 23.880 | 23.960 | 23.600 | 23.860 | 23.860 | 55,418 |
| 2024-10-22 | 23.540 | 24.180 | 23.540 | 23.880 | 23.880 | 95,990 |
| 2024-10-21 | 24.820 | 25.260 | 23.960 | 23.980 | 23.980 | 130,727 |
| 2024-10-18 | 25.000 | 25.840 | 24.680 | 25.080 | 25.080 | 328,197 |
| 2024-10-17 | 24.000 | 24.420 | 23.820 | 24.000 | 24.000 | 75,142 |
| 2024-10-16 | 23.760 | 24.080 | 23.420 | 23.880 | 23.880 | 54,335 |
| 2024-10-15 | 24.240 | 24.400 | 23.860 | 24.020 | 24.020 | 53,086 |
| 2024-10-14 | 24.620 | 24.620 | 24.120 | 24.320 | 24.320 | 53,542 |
| 2024-10-11 | 24.540 | 24.620 | 24.240 | 24.360 | 24.360 | 38,758 |
| 2024-10-10 | 24.640 | 24.740 | 24.380 | 24.520 | 24.520 | 50,670 |
| 2024-10-09 | 24.800 | 24.940 | 24.540 | 24.720 | 24.720 | 67,942 |
| 2024-10-08 | 24.700 | 24.900 | 24.360 | 24.820 | 24.820 | 139,308 |
| 2024-10-07 | 25.020 | 25.240 | 24.740 | 25.100 | 25.100 | 138,345 |
| 2024-10-04 | 24.380 | 24.880 | 24.300 | 24.660 | 24.660 | 87,652 |
| 2024-10-03 | 24.600 | 24.700 | 24.100 | 24.420 | 24.420 | 77,624 |
| 2024-10-02 | 24.980 | 25.080 | 24.060 | 24.660 | 24.660 | 114,601 |
| 2024-10-01 | 23.660 | 24.740 | 23.660 | 24.660 | 24.660 | 280,979 |
| 2024-09-30 | 22.960 | 23.900 | 22.880 | 23.440 | 23.440 | 229,086 |
| 2024-09-27 | 22.980 | 23.220 | 22.900 | 22.960 | 22.960 | 71,996 |
| 2024-09-26 | 22.780 | 23.300 | 22.560 | 22.840 | 22.840 | 309,953 |
| 2024-09-25 | 22.440 | 22.800 | 22.440 | 22.580 | 22.580 | 37,257 |
| 2024-09-24 | 22.460 | 22.700 | 22.260 | 22.560 | 22.560 | 73,158 |
| 2024-09-23 | 22.300 | 22.460 | 22.220 | 22.260 | 22.260 | 57,504 |
| 2024-09-20 | 22.500 | 22.500 | 22.080 | 22.300 | 22.300 | 120,903 |
| 2024-09-19 | 22.340 | 22.680 | 22.340 | 22.660 | 22.660 | 53,082 |
| 2024-09-18 | 22.660 | 22.660 | 22.340 | 22.340 | 22.340 | 36,130 |
| 2024-09-17 | 22.320 | 22.820 | 22.320 | 22.700 | 22.700 | 57,282 |
| 2024-09-16 | 22.580 | 22.740 | 22.080 | 22.080 | 22.080 | 46,547 |
| 2024-09-13 | 21.900 | 22.820 | 21.900 | 22.640 | 22.640 | 77,401 |
| 2024-09-12 | 22.020 | 22.080 | 21.740 | 21.960 | 21.960 | 87,679 |
| 2024-09-11 | 21.740 | 22.240 | 21.640 | 21.900 | 21.900 | 84,773 |
| 2024-09-10 | 21.820 | 22.180 | 21.680 | 21.780 | 21.780 | 60,435 |
| 2024-09-09 | 21.800 | 22.280 | 21.800 | 21.860 | 21.860 | 39,396 |
| 2024-09-06 | 22.660 | 22.780 | 21.740 | 21.740 | 21.740 | 76,872 |
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.