Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	21.350	21.550	20.950	21.000	21.000	22,203
2026-02-02	21.850	21.850	21.150	21.500	21.500	16,117
2026-01-30	21.850	21.950	21.700	21.950	21.950	15,159
2026-01-29	22.300	22.300	21.800	21.800	21.800	11,182
2026-01-28	22.300	22.400	22.100	22.200	22.200	8,620
2026-01-27	22.300	22.450	22.050	22.150	22.150	15,566
2026-01-26	22.800	22.950	22.150	22.150	22.150	30,861
2026-01-23	23.000	23.050	22.800	23.000	23.000	55,514
2026-01-22	22.400	22.600	22.400	22.600	22.600	11,565
2026-01-21	22.050	22.300	21.750	22.250	22.250	15,872
2026-01-20	22.100	22.200	21.850	22.050	22.050	12,959
2026-01-19	22.450	22.500	21.950	22.350	22.350	18,807
2026-01-16	22.700	23.200	22.250	22.650	22.650	64,029
2026-01-15	23.250	23.400	21.800	22.300	22.300	97,026
2026-01-14	22.400	22.650	22.100	22.650	22.650	17,903
2026-01-13	22.150	22.600	22.000	22.450	22.450	29,428
2026-01-12	22.050	22.500	22.050	22.200	22.200	22,122
2026-01-09	21.600	22.100	21.600	21.850	21.850	15,544
2026-01-08	22.000	22.050	21.500	21.650	21.650	11,045
2026-01-07	21.800	22.000	21.600	21.900	21.900	19,496
2026-01-06	21.400	21.800	21.150	21.600	21.600	31,032
2026-01-05	21.000	21.400	20.850	21.350	21.350	26,585
2026-01-02	20.250	20.800	20.250	20.700	20.700	11,824
2025-12-31	20.300	20.400	20.200	20.400	20.400	4,806
2025-12-30	20.300	20.350	20.100	20.300	20.300	11,188
2025-12-29	20.000	20.350	19.880	20.200	20.200	16,762
2025-12-24	20.000	20.100	20.000	20.000	20.000	3,081
2025-12-23	20.100	20.200	19.960	19.980	19.980	10,115
2025-12-22	20.250	20.350	20.050	20.100	20.100	7,583
2025-12-19	20.350	20.400	20.250	20.350	20.350	2,745
2025-12-18	20.300	20.550	20.200	20.350	20.350	3,168
2025-12-17	20.450	20.500	20.250	20.500	20.500	4,368
2025-12-16	20.550	20.550	20.150	20.400	20.400	6,941
2025-12-15	20.450	20.550	20.350	20.500	20.500	8,027
2025-12-12	20.750	20.900	20.500	20.500	20.500	8,775
2025-12-11	20.750	20.900	20.600	20.750	20.750	3,817
2025-12-10	20.750	20.900	20.700	20.700	20.700	2,098
2025-12-09	20.800	20.850	20.700	20.750	20.750	8,882
2025-12-08	21.000	21.100	20.950	21.000	21.000	4,136
2025-12-05	21.100	21.200	21.000	21.100	21.100	3,548
2025-12-04	21.000	21.200	20.900	21.000	21.000	5,436
2025-12-03	20.900	20.950	20.750	20.900	20.900	6,224
2025-12-02	21.050	21.050	20.750	20.850	20.850	9,374
2025-12-01	21.100	21.200	20.650	20.800	20.800	10,278
2025-11-28	20.950	21.250	20.850	21.250	21.250	11,402
2025-11-27	21.100	21.100	20.900	21.050	21.050	4,752
2025-11-26	21.000	21.100	20.850	21.000	21.000	9,168
2025-11-25	20.750	21.000	20.600	20.950	20.950	6,558
2025-11-24	20.700	21.000	20.550	20.750	20.750	15,200
2025-11-21	20.500	20.500	19.900	20.500	20.500	15,687
2025-11-20	20.550	20.750	20.450	20.500	20.500	8,686
2025-11-19	20.350	20.650	20.150	20.500	20.500	4,550
2025-11-18	20.250	20.300	20.050	20.100	20.100	11,060
2025-11-17	20.750	20.750	20.350	20.350	20.350	13,822
2025-11-14	20.700	20.900	20.350	20.750	20.750	23,339
2025-11-13	21.100	21.350	20.750	20.750	20.750	9,649
2025-11-12	21.300	21.500	21.100	21.200	21.200	9,191
2025-11-11	20.950	21.250	20.900	21.100	21.100	4,835
2025-11-10	20.800	21.400	20.800	20.950	20.950	9,332
2025-11-07	21.450	21.450	20.800	20.800	20.800	20,920

← NewerPage 4 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.