Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	21.300	21.450	21.100	21.150	21.150	13,408
2025-11-05	21.350	21.400	21.200	21.250	21.250	4,204
2025-11-04	21.350	21.600	21.200	21.350	21.350	15,520
2025-11-03	22.050	22.150	21.350	21.350	21.350	27,977
2025-10-31	22.100	22.250	21.900	22.000	22.000	9,996
2025-10-30	22.600	22.600	22.150	22.200	22.200	15,393
2025-10-29	22.650	22.650	22.050	22.350	22.350	15,280
2025-10-28	22.600	22.700	22.150	22.500	22.500	14,546
2025-10-27	22.200	22.950	22.200	22.450	22.450	24,244
2025-10-24	22.150	22.250	22.000	22.100	22.100	12,039
2025-10-23	22.000	22.250	22.000	22.000	22.000	13,321
2025-10-22	22.000	22.350	21.650	21.950	21.950	57,685
2025-10-21	22.700	23.000	22.500	22.650	22.650	15,470
2025-10-20	23.800	23.800	22.200	22.800	22.800	43,935
2025-10-17	23.800	23.850	22.550	23.450	23.450	67,349
2025-10-16	23.300	24.100	22.800	23.800	23.800	202,541
2025-10-15	21.600	22.350	21.500	22.300	22.300	30,998
2025-10-14	21.550	21.700	21.150	21.250	21.250	14,014
2025-10-13	21.400	21.900	21.350	21.600	21.600	13,111
2025-10-10	21.900	22.750	21.350	21.350	21.350	31,674
2025-10-09	21.800	22.100	21.700	21.800	21.800	13,994
2025-10-08	21.700	22.000	21.350	21.600	21.600	20,005
2025-10-07	21.950	22.200	21.700	21.700	21.700	17,115
2025-10-06	22.250	22.300	21.800	21.950	21.950	27,306
2025-10-03	22.400	22.450	22.100	22.450	22.450	11,703
2025-10-02	23.450	23.650	22.350	22.400	22.400	31,198
2025-10-01	22.800	23.400	22.550	23.300	23.300	45,769
2025-09-30	22.100	22.750	21.800	22.600	22.600	23,327
2025-09-29	21.600	22.100	21.600	22.050	22.050	10,976
2025-09-26	22.000	22.150	21.450	21.450	21.450	17,312
2025-09-25	22.600	22.600	21.900	22.000	22.000	19,677
2025-09-24	22.300	23.050	22.300	22.600	22.600	50,362
2025-09-23	22.450	22.550	22.200	22.300	22.300	14,304
2025-09-22	22.500	22.550	22.100	22.100	22.100	20,778
2025-09-19	21.900	22.250	21.850	22.000	22.000	33,342
2025-09-18	21.650	21.900	21.500	21.750	21.750	20,245
2025-09-17	21.200	21.600	21.200	21.450	21.450	9,366
2025-09-16	21.000	21.450	20.850	21.250	21.250	19,010
2025-09-15	21.150	21.600	21.150	21.250	21.250	18,351
2025-09-12	20.700	21.150	20.650	21.100	21.100	14,855
2025-09-11	20.950	21.000	20.650	20.650	20.650	4,062
2025-09-10	20.650	20.950	20.650	20.700	20.700	7,018
2025-09-09	21.050	21.250	20.550	20.600	20.600	12,109
2025-09-08	20.750	21.200	20.600	21.100	21.100	7,656
2025-09-05	20.650	20.900	20.500	20.550	20.550	9,570
2025-09-04	20.500	20.700	20.450	20.550	20.550	8,377
2025-09-03	20.600	20.800	20.350	20.550	20.550	12,310
2025-09-02	20.600	20.700	20.300	20.450	20.450	20,937
2025-09-01	20.850	21.100	20.550	20.600	20.600	22,557
2025-08-29	21.000	21.150	20.800	20.950	20.950	13,246
2025-08-28	21.150	21.250	21.000	21.000	21.000	9,188
2025-08-27	20.950	21.200	20.900	21.050	21.050	17,843
2025-08-26	21.250	21.400	20.950	20.950	20.950	21,854
2025-08-25	21.600	21.750	21.300	21.300	21.300	12,286
2025-08-22	21.350	21.850	21.350	21.700	21.700	15,980
2025-08-21	21.950	21.950	21.450	21.450	21.450	17,463
2025-08-20	22.050	22.150	21.600	21.800	21.800	23,533
2025-08-19	22.300	22.600	22.200	22.200	22.200	18,822
2025-08-18	22.750	23.200	21.950	22.500	22.500	28,162
2025-08-15	22.650	22.950	22.150	22.550	22.550	45,387

← NewerPage 5 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.