Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	28.700	29.350	28.500	28.500	28.500	13,055
2026-04-29	28.450	29.000	28.450	28.550	28.550	11,376
2026-04-28	29.850	30.000	28.500	28.500	28.500	16,226
2026-04-27	28.700	30.100	28.000	30.000	30.000	34,171
2026-04-24	29.450	29.500	28.900	29.000	29.000	17,403
2026-04-23	29.350	29.750	28.950	29.250	29.250	25,766
2026-04-22	30.000	30.000	28.800	29.500	29.500	54,831
2026-04-21	28.550	30.500	28.550	29.800	29.800	117,993
2026-04-20	28.000	28.900	27.500	28.350	28.350	108,262
2026-04-17	25.000	26.900	25.000	26.850	26.850	103,741
2026-04-16	24.000	24.700	23.150	24.700	24.700	86,335
2026-04-15	23.500	23.800	23.350	23.750	23.750	19,169
2026-04-14	23.250	23.500	23.150	23.400	23.400	14,859
2026-04-13	22.900	23.150	22.450	23.150	23.150	15,658
2026-04-10	22.600	23.100	22.600	22.900	22.900	17,815
2026-04-09	22.600	22.750	22.400	22.400	22.400	5,786
2026-04-08	22.800	22.850	22.550	22.550	22.550	17,736
2026-04-07	22.200	22.500	22.050	22.450	22.450	17,973
2026-04-02	22.000	22.200	21.850	22.200	22.200	8,824
2026-04-01	22.000	22.000	21.900	22.000	22.000	7,769
2026-03-31	21.500	21.950	21.500	21.950	21.950	5,622
2026-03-30	21.450	21.850	21.450	21.600	21.600	4,534
2026-03-27	21.900	21.900	21.400	21.700	21.700	7,422
2026-03-26	21.800	22.000	21.750	21.950	21.950	7,772
2026-03-25	21.750	22.200	21.550	21.950	21.950	19,855
2026-03-24	21.600	21.750	21.350	21.750	21.750	7,030
2026-03-23	21.200	21.650	20.500	21.650	21.650	21,201
2026-03-20	21.500	21.750	21.300	21.300	21.300	14,418
2026-03-19	21.250	21.400	21.000	21.300	21.300	12,607
2026-03-18	21.300	21.550	21.150	21.250	21.250	8,520
2026-03-17	21.200	21.300	21.100	21.150	21.150	1,711
2026-03-16	21.500	21.500	21.200	21.300	21.300	2,587
2026-03-13	21.200	21.450	21.050	21.200	21.200	3,503
2026-03-12	21.500	21.500	21.250	21.250	21.250	4,965
2026-03-11	21.450	21.550	21.300	21.500	21.500	4,847
2026-03-10	21.700	21.700	21.400	21.450	21.450	4,446
2026-03-09	21.000	21.700	20.850	21.700	21.700	11,722
2026-03-06	21.500	21.550	21.200	21.550	21.550	5,695
2026-03-05	21.350	21.600	21.050	21.500	21.500	6,587
2026-03-04	20.850	21.350	20.850	21.350	21.350	9,527
2026-03-03	21.500	21.500	20.850	21.250	21.250	12,136
2026-03-02	21.500	21.700	21.150	21.650	21.650	11,754
2026-02-27	21.700	21.750	21.550	21.750	21.750	3,791
2026-02-26	21.500	21.900	21.500	21.900	21.900	5,815
2026-02-25	21.800	21.900	21.500	21.700	21.700	8,877
2026-02-24	21.650	21.850	21.650	21.750	21.750	1,488
2026-02-23	21.800	21.950	21.550	21.750	21.750	5,508
2026-02-20	21.200	22.000	21.150	21.950	21.950	21,719
2026-02-19	21.350	21.350	21.050	21.300	21.300	6,947
2026-02-18	21.100	21.400	21.100	21.350	21.350	4,743
2026-02-17	21.150	21.200	20.900	21.100	21.100	3,378
2026-02-16	21.150	21.150	20.900	20.900	20.900	7,858
2026-02-13	20.700	21.100	20.600	20.800	20.800	8,242
2026-02-12	21.150	21.150	20.600	20.600	20.600	12,157
2026-02-11	21.500	21.500	21.050	21.050	21.050	6,598
2026-02-10	20.950	21.400	20.950	21.300	21.300	5,411
2026-02-09	21.350	21.500	20.900	21.000	21.000	8,631
2026-02-06	21.000	21.400	20.900	21.250	21.250	11,033
2026-02-05	21.300	21.300	20.900	21.100	21.100	8,324
2026-02-04	21.050	21.300	21.050	21.150	21.150	5,205

← NewerPage 3 of 5 · 254 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.