Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	22.650	22.950	22.150	22.550	22.550	45,387
2025-08-14	22.450	24.000	20.900	23.250	23.250	151,369
2025-08-13	21.600	22.500	21.600	22.450	22.450	37,907
2025-08-12	21.150	21.800	21.150	21.400	21.400	8,498
2025-08-11	21.850	22.150	21.150	21.150	21.150	16,816
2025-08-08	22.000	22.150	21.800	21.850	21.850	7,755
2025-08-07	21.300	22.150	21.150	22.000	22.000	27,119
2025-08-06	21.400	21.400	20.950	20.950	20.950	8,878
2025-08-05	20.850	21.050	20.750	21.000	21.000	8,466
2025-08-04	20.500	20.850	20.500	20.800	20.800	7,181
2025-08-01	21.200	21.200	20.500	20.500	20.500	19,896
2025-07-31	21.550	22.500	21.050	21.050	21.050	31,420
2025-07-30	21.600	21.650	21.300	21.300	21.300	9,965
2025-07-29	22.200	22.350	21.500	21.500	21.500	17,831
2025-07-28	22.850	23.050	22.200	22.200	22.200	32,685
2025-07-25	22.350	22.600	22.150	22.450	22.450	9,879
2025-07-24	22.050	22.850	22.050	22.300	22.300	8,051
2025-07-23	22.350	22.550	22.250	22.300	22.300	6,092
2025-07-22	22.400	22.400	21.900	22.200	22.200	13,634
2025-07-21	22.450	22.650	22.250	22.300	22.300	9,035
2025-07-18	22.900	22.950	22.400	22.400	22.400	14,483
2025-07-17	22.850	23.350	22.650	22.800	22.800	16,348
2025-07-16	23.400	23.400	22.650	22.650	22.650	20,127
2025-07-15	22.100	23.500	22.100	23.250	23.250	41,150
2025-07-14	22.150	22.250	21.800	21.950	21.950	9,041
2025-07-11	22.950	23.150	22.200	22.200	22.200	34,939
2025-07-10	21.200	23.300	21.200	23.050	23.050	72,645
2025-07-09	21.500	21.500	21.200	21.250	21.250	10,762
2025-07-08	21.550	21.700	21.350	21.500	21.500	8,695
2025-07-07	21.750	21.800	21.250	21.350	21.350	9,330
2025-07-04	21.900	22.200	21.500	21.950	21.950	9,592
2025-07-03	22.450	22.450	21.850	21.900	21.900	24,685
2025-07-02	20.400	22.500	20.350	22.450	22.450	84,948
2025-07-01	20.800	20.800	20.200	20.250	20.250	12,598
2025-06-30	21.000	21.200	20.600	20.700	20.700	14,489
2025-06-27	20.400	21.550	20.300	20.950	20.950	36,027
2025-06-26	20.500	20.600	20.100	20.200	20.200	17,749
2025-06-25	20.600	20.950	20.400	20.500	20.500	20,497
2025-06-24	20.500	20.600	20.250	20.500	20.500	12,697
2025-06-23	21.050	21.050	20.000	20.050	20.050	30,800
2025-06-20	21.000	21.350	20.950	20.950	20.950	9,620
2025-06-19	21.500	21.500	20.900	20.950	20.950	10,766
2025-06-18	21.650	21.700	21.350	21.400	21.400	5,743
2025-06-17	22.300	22.350	21.650	21.650	21.650	11,823
2025-06-16	21.000	22.600	21.000	22.300	22.300	48,765
2025-06-13	21.450	21.450	20.850	20.850	20.850	13,806
2025-06-12	21.950	21.950	20.750	21.650	21.650	26,977
2025-06-11	21.550	22.200	21.400	22.000	22.000	22,632
2025-06-10	21.200	21.650	21.200	21.550	21.550	15,471
2025-06-09	20.850	21.400	20.850	21.250	21.250	10,699
2025-06-06	20.800	21.100	20.500	20.850	20.850	16,579
2025-06-05	20.950	21.000	20.600	20.700	20.700	11,610
2025-06-04	21.100	21.250	20.950	21.050	21.050	3,693
2025-06-03	21.150	21.150	20.750	20.900	20.900	4,873
2025-06-02	21.350	21.400	20.900	20.950	20.950	11,576
2025-05-30	21.300	21.500	21.050	21.400	21.400	11,095
2025-05-29	21.200	21.450	20.900	21.300	21.300	12,687
2025-05-28	20.850	21.400	20.750	21.150	21.150	27,359
2025-05-27	20.950	21.200	20.700	20.850	20.850	31,364
2025-05-26	19.700	21.200	19.700	20.800	20.800	42,975

← NewerPage 6 of 22 · 1,282 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.