Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	26.650	26.950	26.650	26.800	26.800	8,399
2023-12-19	26.650	27.100	26.500	26.700	26.700	6,930
2023-12-18	27.150	27.150	26.750	26.800	26.800	7,322
2023-12-15	27.000	27.300	26.950	27.150	27.150	15,315
2023-12-14	27.050	27.150	26.600	27.100	27.100	11,836
2023-12-13	27.000	27.200	26.500	26.600	26.600	11,207
2023-12-12	26.600	27.250	26.600	27.100	27.100	10,049
2023-12-11	27.300	27.300	26.600	26.600	26.600	7,032
2023-12-08	26.250	27.200	26.250	27.100	27.100	13,440
2023-12-07	26.300	26.450	26.150	26.450	26.450	5,858
2023-12-06	26.200	26.450	26.200	26.400	26.400	9,101
2023-12-05	26.400	26.450	25.600	26.400	26.400	14,052
2023-12-04	26.700	27.600	26.500	26.500	26.500	11,162
2023-12-01	26.700	27.050	26.700	27.000	27.000	10,382
2023-11-30	26.450	27.300	26.300	27.300	27.300	27,006
2023-11-29	26.000	26.500	26.000	26.200	26.200	9,641
2023-11-28	26.500	26.550	25.700	26.150	26.150	9,886
2023-11-27	26.550	26.950	26.450	26.500	26.500	4,574
2023-11-24	26.600	26.600	26.050	26.450	26.450	7,053
2023-11-23	26.800	26.800	26.300	26.500	26.500	3,619
2023-11-22	26.500	26.950	26.450	26.600	26.600	6,234
2023-11-21	27.150	27.250	26.500	26.600	26.600	7,973
2023-11-20	27.400	27.600	26.950	27.000	27.000	12,045
2023-11-17	26.500	27.000	26.500	26.650	26.650	6,435
2023-11-16	27.000	27.150	26.600	26.700	26.700	8,767
2023-11-15	27.500	27.800	26.700	27.100	27.100	23,381
2023-11-14	27.050	27.500	26.800	27.500	27.500	20,184
2023-11-13	26.750	27.250	26.450	27.200	27.200	13,477
2023-11-10	27.000	27.000	26.100	26.550	26.550	7,741
2023-11-09	26.000	27.100	25.750	26.700	26.700	16,517
2023-11-08	27.050	27.100	26.000	26.000	26.000	15,307
2023-11-07	27.400	27.400	26.800	27.100	27.100	7,267
2023-11-06	27.300	27.600	26.950	27.050	27.050	6,836
2023-11-03	27.000	27.400	26.700	27.100	27.100	7,936
2023-11-02	26.500	27.000	26.150	26.900	26.900	24,279
2023-11-01	25.500	26.500	25.150	26.300	26.300	28,523
2023-10-31	24.450	25.450	24.450	25.300	25.300	19,401
2023-10-30	24.900	25.200	24.100	24.500	24.500	12,542
2023-10-27	23.900	24.800	23.750	24.700	24.700	18,102
2023-10-26	23.500	24.050	23.250	23.750	23.750	22,156
2023-10-25	24.950	24.950	23.400	23.700	23.700	32,135
2023-10-24	25.000	25.200	23.700	24.800	24.800	56,778
2023-10-23	26.600	26.850	25.250	25.500	25.500	32,922
2023-10-20	27.300	27.300	26.450	26.550	26.550	20,345
2023-10-19	28.500	28.500	27.300	27.400	27.400	10,435
2023-10-18	28.950	29.050	27.950	27.950	27.950	13,575
2023-10-17	27.850	28.900	27.400	28.900	28.900	20,356
2023-10-16	28.350	28.450	27.150	27.600	27.600	23,496
2023-10-13	29.400	29.400	28.100	28.300	28.300	28,051
2023-10-12	29.000	29.850	28.800	29.350	29.350	59,226
2023-10-11	28.400	28.650	28.150	28.450	28.450	14,111
2023-10-10	27.700	28.450	27.600	28.450	28.450	11,461
2023-10-09	27.200	27.600	26.850	27.550	27.550	10,107
2023-10-06	27.350	27.600	26.950	27.550	27.550	10,129
2023-10-05	27.000	27.550	26.800	27.200	27.200	7,812
2023-10-04	27.500	27.550	26.400	27.150	27.150	24,668
2023-10-03	28.700	28.700	27.500	27.750	27.750	18,284
2023-10-02	28.350	28.900	28.350	28.600	28.600	16,644
2023-09-29	28.500	28.950	28.300	28.300	28.300	14,357
2023-09-28	28.700	29.100	28.150	28.250	28.250	35,282

← NewerPage 13 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.