Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	19.600	20.000	19.200	19.300	19.300	18,553
2025-05-22	19.900	19.920	19.420	19.580	19.580	15,897
2025-05-21	19.960	20.150	19.700	20.050	20.050	14,325
2025-05-20	20.200	20.200	19.840	19.960	19.960	10,304
2025-05-19	20.100	20.250	19.900	20.100	20.100	10,102
2025-05-16	20.850	20.850	20.200	20.200	20.200	8,461
2025-05-15	21.250	21.250	20.700	20.700	20.700	13,862
2025-05-14	20.900	21.150	20.650	20.950	20.950	11,067
2025-05-13	21.250	21.500	20.900	20.900	20.900	22,735
2025-05-12	20.650	21.350	20.650	21.350	21.350	42,452
2025-05-09	20.500	20.700	20.350	20.550	20.550	17,407
2025-05-08	20.000	20.350	19.900	20.300	20.300	16,752
2025-05-07	20.150	20.300	19.760	19.760	19.760	15,923
2025-05-06	20.200	20.200	19.600	20.150	20.150	24,661
2025-05-05	20.200	20.200	19.800	20.050	20.050	11,781
2025-05-02	19.720	20.400	19.700	20.250	20.250	35,859
2025-04-30	19.800	20.150	19.520	19.700	19.700	13,412
2025-04-29	20.200	20.400	19.800	19.800	19.800	22,660
2025-04-28	19.300	20.200	19.300	19.980	19.980	23,702
2025-04-25	18.980	19.420	18.980	19.360	19.360	13,958
2025-04-24	19.260	19.260	18.820	19.060	19.060	7,096
2025-04-23	19.000	19.360	18.880	19.240	19.240	18,680
2025-04-22	19.380	19.380	18.600	18.860	18.860	16,627
2025-04-17	20.500	21.000	18.900	19.140	19.140	111,317
2025-04-16	18.900	18.900	18.680	18.800	18.800	5,929
2025-04-15	18.700	19.160	18.600	19.060	19.060	17,681
2025-04-14	18.760	18.780	18.420	18.720	18.720	8,235
2025-04-11	18.260	18.460	17.900	18.400	18.400	7,066
2025-04-10	18.640	18.880	18.040	18.040	18.040	18,547
2025-04-09	17.860	17.900	17.420	17.560	17.560	13,826
2025-04-08	17.560	18.300	17.500	18.180	18.180	21,425
2025-04-07	15.340	17.740	15.340	17.040	17.040	62,910
2025-04-04	17.500	17.520	16.340	16.600	16.600	50,734
2025-04-03	18.080	18.440	17.780	17.780	17.780	16,104
2025-04-02	18.000	18.400	17.820	18.400	18.400	16,890
2025-04-01	18.020	18.420	17.720	18.080	18.080	7,387
2025-03-31	18.760	19.080	17.900	17.940	17.940	30,186
2025-03-28	19.160	19.380	18.840	18.900	18.900	17,476
2025-03-27	19.780	19.780	18.760	19.200	19.200	23,656
2025-03-26	20.000	20.100	19.700	19.780	19.780	9,752
2025-03-25	20.150	20.300	19.900	20.050	20.050	7,663
2025-03-24	20.300	20.300	19.900	20.000	20.000	11,778
2025-03-21	20.100	20.300	20.000	20.300	20.300	10,677
2025-03-20	20.050	20.650	19.920	20.300	20.300	38,875
2025-03-19	20.000	20.300	19.800	20.250	20.250	26,121
2025-03-18	19.700	20.000	19.600	19.900	19.900	15,723
2025-03-17	19.320	19.660	19.240	19.600	19.600	12,628
2025-03-14	18.640	19.300	18.640	19.180	19.180	15,636
2025-03-13	18.840	18.860	18.540	18.720	18.720	8,488
2025-03-12	18.840	19.120	18.840	18.860	18.860	16,476
2025-03-11	19.000	19.120	18.560	18.720	18.720	19,337
2025-03-10	19.800	19.860	19.000	19.000	19.000	9,970
2025-03-07	19.740	19.840	19.520	19.700	19.700	7,791
2025-03-06	19.440	19.900	19.440	19.840	19.840	12,647
2025-03-05	19.040	19.520	19.040	19.300	19.300	19,324
2025-03-04	19.700	19.700	18.780	18.960	18.960	29,696
2025-03-03	20.000	20.100	19.800	19.900	19.900	16,944
2025-02-28	20.000	20.000	19.560	19.900	19.900	14,705
2025-02-27	20.100	20.100	19.840	19.940	19.940	11,157
2025-02-26	19.940	20.300	19.860	20.100	20.100	13,929

← NewerPage 7 of 22 · 1,284 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.