Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	24.300	24.550	23.900	24.100	24.100	18,631
2024-03-15	24.450	24.500	24.150	24.450	24.450	6,264
2024-03-14	24.350	24.750	24.200	24.450	24.450	10,900
2024-03-13	24.350	24.800	24.300	24.300	24.300	12,613
2024-03-12	24.550	24.800	24.200	24.350	24.350	16,682
2024-03-11	24.500	24.600	24.150	24.300	24.300	16,187
2024-03-08	25.250	25.350	24.550	24.550	24.550	15,973
2024-03-07	24.950	25.350	24.800	25.100	25.100	11,958
2024-03-06	24.850	25.050	24.650	25.000	25.000	12,236
2024-03-05	25.300	25.700	24.700	24.700	24.700	29,467
2024-03-04	26.300	26.300	25.200	25.250	25.250	21,614
2024-03-01	26.150	26.300	25.650	26.300	26.300	18,610
2024-02-29	26.450	26.500	26.200	26.200	26.200	14,669
2024-02-28	26.750	27.000	26.250	26.500	26.500	13,919
2024-02-27	26.800	27.000	26.550	27.000	27.000	11,432
2024-02-26	27.200	27.400	26.750	26.750	26.750	7,844
2024-02-23	27.650	27.700	27.200	27.500	27.500	7,831
2024-02-22	27.500	27.850	27.300	27.650	27.650	11,740
2024-02-21	26.800	27.650	26.600	27.450	27.450	8,266
2024-02-20	27.100	27.100	26.800	27.000	27.000	7,091
2024-02-19	27.100	27.250	26.800	27.200	27.200	7,466
2024-02-16	27.250	27.400	27.000	27.000	27.000	8,864
2024-02-15	27.600	27.950	27.000	27.100	27.100	11,205
2024-02-14	27.750	27.800	27.250	27.750	27.750	15,454
2024-02-13	28.100	28.200	27.500	27.650	27.650	8,900
2024-02-12	27.700	28.250	27.700	28.050	28.050	22,760
2024-02-09	26.750	27.600	26.650	27.450	27.450	27,033
2024-02-08	26.900	26.900	26.000	26.600	26.600	25,192
2024-02-07	27.150	27.150	26.850	26.950	26.950	3,474
2024-02-06	27.350	27.350	26.650	26.850	26.850	13,497
2024-02-05	27.500	27.550	27.250	27.400	27.400	9,871
2024-02-02	27.300	27.600	27.300	27.300	27.300	5,105
2024-02-01	27.700	27.700	27.250	27.350	27.350	6,843
2024-01-31	27.550	27.650	27.100	27.450	27.450	14,515
2024-01-30	27.950	28.300	27.650	27.650	27.650	12,951
2024-01-29	27.050	27.900	27.050	27.700	27.700	15,241
2024-01-26	27.700	27.700	26.650	27.200	27.200	32,219
2024-01-25	28.600	28.900	27.700	27.700	27.700	18,386
2024-01-24	28.750	29.200	28.600	28.650	28.650	12,221
2024-01-23	28.950	29.400	28.650	28.950	28.950	24,726
2024-01-22	28.850	29.100	28.500	28.800	28.800	28,838
2024-01-19	28.300	28.800	27.950	28.500	28.500	36,447
2024-01-18	27.800	28.150	27.400	28.000	28.000	26,554
2024-01-17	27.750	27.850	27.000	27.450	27.450	23,656
2024-01-16	28.550	29.050	27.600	28.000	28.000	66,072
2024-01-15	28.100	28.500	28.000	28.200	28.200	22,103
2024-01-12	28.000	28.450	27.650	27.900	27.900	11,107
2024-01-11	27.800	28.750	27.800	28.100	28.100	34,449
2024-01-10	26.750	27.900	26.750	27.650	27.650	29,421
2024-01-09	27.200	27.300	26.800	27.000	27.000	8,126
2024-01-08	26.900	27.300	26.800	27.250	27.250	14,721
2024-01-05	26.500	26.900	26.350	26.900	26.900	9,793
2024-01-04	26.350	26.900	26.300	26.900	26.900	12,765
2024-01-03	27.150	27.150	26.300	26.350	26.350	11,753
2024-01-02	27.200	27.300	26.900	26.950	26.950	10,227
2023-12-29	27.150	27.300	26.900	27.100	27.100	12,715
2023-12-28	26.750	27.150	26.700	27.150	27.150	22,023
2023-12-27	26.500	27.000	26.450	26.750	26.750	16,938
2023-12-22	26.950	26.950	26.350	26.850	26.850	10,927
2023-12-21	26.750	27.000	26.650	27.000	27.000	8,872

← NewerPage 12 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.