Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.500	38.100	35.550	35.550	35.550	76,091
2026-10-15	40.700	40.700	37.050	37.550	37.550	141,908
2026-10-14	42.400	43.550	41.900	42.050	42.050	25,366
2026-10-13	43.450	43.550	42.200	42.400	42.400	15,455
2026-10-12	43.900	44.500	42.850	43.300	43.300	16,965
2026-10-09	42.450	44.100	42.450	43.450	43.450	33,545
2026-10-08	43.000	43.800	42.000	42.450	42.450	49,784
2026-10-07	44.650	44.800	43.500	44.050	44.050	37,868
2026-10-06	46.000	46.600	45.000	45.050	45.050	17,938
2026-10-05	46.150	46.200	45.400	45.650	45.650	15,539
2026-10-02	47.000	47.300	45.850	46.050	46.050	17,413
2026-10-01	47.000	47.400	45.450	46.750	46.750	26,145
2026-09-30	47.200	47.400	46.650	47.000	47.000	12,048
2026-09-29	46.700	47.400	45.000	47.200	47.200	24,618
2026-09-28	45.200	47.700	44.800	46.750	46.750	38,559
2026-09-25	46.700	47.500	45.050	45.200	45.200	37,590
2026-09-24	44.000	47.800	43.800	46.700	46.700	89,690
2026-09-23	43.350	44.500	43.000	44.150	44.150	26,816
2026-09-22	43.250	44.700	43.100	43.250	43.250	43,931
2026-09-21	41.900	43.400	41.850	43.150	43.150	37,455
2026-09-18	43.050	43.050	41.300	41.400	41.400	42,894
2026-09-17	38.750	42.800	38.750	42.800	42.800	31,889
2026-09-16	38.550	39.250	38.475	38.550	38.550	12,239
2026-09-15	38.800	39.100	38.200	38.550	38.550	8,158
2026-09-14	40.000	40.050	38.350	38.800	38.800	14,475
2026-09-11	41.000	41.000	39.550	39.700	39.700	20,847
2026-09-10	42.800	43.100	40.500	40.500	40.500	21,113
2026-09-09	41.800	43.600	41.800	42.600	42.600	35,032
2026-09-08	40.700	43.000	39.950	42.600	42.600	75,507
2026-09-07	39.900	41.500	39.900	40.600	40.600	68,488
2026-09-04	37.500	40.000	37.150	39.800	39.800	52,834
2026-09-03	38.250	38.250	37.050	37.500	37.500	18,875
2026-09-02	38.000	38.500	37.300	37.950	37.950	18,032
2026-09-01	37.500	38.350	37.150	38.100	38.100	14,753
2026-08-31	37.550	38.100	37.050	37.550	37.550	19,098
2026-08-28	36.750	38.400	36.650	37.750	37.750	23,284
2026-08-27	36.150	36.950	36.000	36.500	36.500	26,835
2026-08-26	36.150	36.150	35.500	35.500	35.500	11,993
2026-08-25	35.650	36.500	35.550	35.650	35.650	10,761
2026-08-24	36.200	36.250	35.200	35.550	35.550	18,509
2026-08-21	36.850	37.000	35.950	35.950	35.950	18,166
2026-08-20	38.400	38.500	36.450	36.850	36.850	39,752
2026-08-19	38.400	38.400	37.150	37.850	37.850	33,942
2026-08-18	40.250	40.300	38.350	38.500	38.500	66,086
2026-08-17	38.800	42.350	38.800	40.600	40.600	179,344
2026-08-14	37.800	39.500	37.150	37.750	37.750	115,010
2026-08-13	34.000	36.200	31.000	35.800	35.800	206,062
2026-08-12	32.550	32.800	31.750	32.800	32.800	35,672
2026-08-11	32.000	32.950	31.800	32.050	32.050	19,427
2026-08-10	32.200	32.250	31.900	31.950	31.950	11,532
2026-08-07	32.300	32.500	32.000	32.200	32.200	10,626
2026-08-06	31.850	32.500	31.600	31.950	31.950	8,838
2026-08-05	31.850	31.900	31.400	31.850	31.850	9,059
2026-08-04	32.000	32.150	31.550	31.800	31.800	10,984
2026-08-03	32.750	33.300	31.450	32.050	32.050	15,690
2026-07-31	33.900	34.000	32.500	32.700	32.700	18,285
2026-07-30	32.900	34.400	32.750	33.850	33.850	28,400
2026-07-29	32.500	33.200	32.300	33.050	33.050	20,864
2026-07-28	31.500	32.500	31.300	32.500	32.500	10,969
2026-07-27	32.000	32.850	31.850	31.850	31.850	18,678

Page 1 of 22 · 1,283 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.