Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	31.500	32.600	31.400	32.000	32.000	11,347
2026-07-23	31.250	31.750	30.450	31.650	31.650	9,349
2026-07-22	31.000	31.450	30.750	31.450	31.450	15,434
2026-07-21	31.400	31.500	30.700	31.500	31.500	10,037
2026-07-20	31.300	31.550	31.050	31.200	31.200	6,355
2026-07-17	32.100	32.100	31.300	31.500	31.500	9,082
2026-07-16	32.750	32.750	31.150	32.450	32.450	12,151
2026-07-15	32.600	32.800	31.950	32.550	32.550	8,803
2026-07-14	32.100	32.650	31.900	32.550	32.550	11,581
2026-07-13	31.000	32.450	30.800	32.450	32.450	19,482
2026-07-10	31.400	31.500	30.300	30.950	30.950	15,314
2026-07-09	31.450	32.000	31.100	31.400	31.400	22,235
2026-07-08	31.000	31.700	30.750	31.400	31.400	21,427
2026-07-07	31.300	31.400	30.950	31.000	31.000	12,198
2026-07-06	30.750	31.500	30.550	31.200	31.200	19,277
2026-07-03	29.800	31.200	29.600	30.750	30.750	30,420
2026-07-02	28.450	29.400	27.850	29.400	29.400	20,970
2026-07-01	27.800	29.200	27.700	28.450	28.450	17,554
2026-06-30	27.650	28.050	27.350	28.000	28.000	16,924
2026-06-29	28.450	28.450	27.750	27.750	27.750	15,867
2026-06-26	28.200	28.400	27.900	28.400	28.400	9,303
2026-06-25	28.450	28.450	27.700	28.200	28.200	13,757
2026-06-24	28.200	28.700	27.700	28.000	28.000	44,415
2026-06-23	27.000	28.500	26.550	27.800	27.800	43,957
2026-06-22	28.100	28.150	26.600	27.000	27.000	35,582
2026-06-19	28.800	28.800	27.600	27.850	27.850	64,636
2026-06-18	30.300	30.450	28.650	28.950	28.950	59,975
2026-06-17	31.400	31.550	30.150	30.150	30.150	35,471
2026-06-16	32.200	32.550	31.350	31.650	31.650	15,634
2026-06-15	33.200	33.450	32.150	32.150	32.150	14,639
2026-06-12	33.500	33.750	32.850	33.050	33.050	23,568
2026-06-11	31.250	33.500	30.550	33.450	33.450	51,728
2026-06-10	33.000	33.100	32.100	32.100	32.100	20,971
2026-06-09	33.100	33.700	32.750	32.750	32.750	19,922
2026-06-08	33.200	34.200	33.000	33.600	33.600	20,277
2026-06-05	34.350	35.600	33.750	33.950	33.950	30,160
2026-06-04	34.600	34.600	33.000	34.000	34.000	38,988
2026-06-03	35.950	36.300	34.350	34.500	34.500	32,719
2026-06-02	36.050	36.900	35.900	36.100	36.100	18,152
2026-06-01	36.150	37.100	35.600	35.900	35.900	33,691
2026-05-29	35.600	36.950	35.450	36.550	36.550	26,276
2026-05-28	34.900	35.700	34.700	35.200	35.200	45,125
2026-05-27	37.000	37.600	34.050	35.550	35.550	68,199
2026-05-26	37.200	37.700	36.800	37.200	37.200	35,588
2026-05-25	36.600	38.600	36.400	38.150	38.150	46,389
2026-05-22	34.950	37.400	34.650	36.850	36.850	103,595
2026-05-21	31.950	34.550	31.750	34.550	34.550	62,911
2026-05-20	31.250	32.300	31.150	32.000	32.000	41,565
2026-05-19	31.250	31.600	30.900	31.000	31.000	25,991
2026-05-18	30.300	31.400	30.100	31.250	31.250	32,833
2026-05-15	30.500	30.650	29.550	30.050	30.050	34,325
2026-05-14	29.400	31.250	29.400	30.700	30.700	80,774
2026-05-13	28.500	29.350	28.450	29.300	29.300	21,449
2026-05-12	28.100	28.900	28.000	28.100	28.100	10,978
2026-05-11	28.400	28.700	28.000	28.100	28.100	9,076
2026-05-08	28.850	29.050	28.400	28.400	28.400	8,634
2026-05-07	29.100	29.600	28.950	28.950	28.950	17,201
2026-05-06	28.700	29.400	28.650	29.050	29.050	11,005
2026-05-05	28.050	28.650	27.650	28.650	28.650	21,161
2026-05-04	28.550	29.450	28.000	28.000	28.000	26,044

← NewerPage 2 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.