Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	20.250	20.250	19.800	19.840	19.840	25,933
2025-02-24	20.350	20.350	19.780	20.200	20.200	14,909
2025-02-21	20.050	20.650	19.880	19.900	19.900	13,396
2025-02-20	19.800	20.250	19.800	19.980	19.980	20,111
2025-02-19	19.980	20.050	19.700	19.760	19.760	21,847
2025-02-18	20.100	20.450	19.720	20.000	20.000	21,000
2025-02-17	19.940	20.100	19.600	20.100	20.100	26,768
2025-02-14	19.860	20.550	19.800	19.900	19.900	30,627
2025-02-13	20.250	20.250	19.760	19.820	19.820	21,998
2025-02-12	20.300	20.550	20.000	20.100	20.100	19,078
2025-02-11	20.600	20.600	20.100	20.400	20.400	21,041
2025-02-10	20.300	20.500	20.200	20.400	20.400	22,873
2025-02-07	20.500	20.700	20.350	20.350	20.350	10,269
2025-02-06	20.650	20.700	20.450	20.600	20.600	9,399
2025-02-05	20.800	20.800	20.350	20.450	20.450	21,421
2025-02-04	21.100	21.400	20.600	20.850	20.850	15,017
2025-02-03	20.800	21.100	20.400	21.000	21.000	22,325
2025-01-31	21.000	21.100	20.750	20.850	20.850	8,261
2025-01-30	20.500	21.300	20.500	21.050	21.050	19,181
2025-01-29	20.850	21.000	20.500	20.500	20.500	8,517
2025-01-28	20.500	21.000	20.400	20.850	20.850	16,649
2025-01-27	21.000	21.100	20.200	20.400	20.400	24,478
2025-01-24	20.350	20.800	20.250	20.600	20.600	21,851
2025-01-23	20.500	20.500	20.050	20.200	20.200	13,245
2025-01-22	20.750	20.750	20.300	20.350	20.350	29,436
2025-01-21	20.850	21.100	20.450	20.750	20.750	31,161
2025-01-20	21.050	21.100	20.700	20.800	20.800	35,051
2025-01-17	21.650	21.800	21.100	21.100	21.100	37,162
2025-01-16	22.400	22.750	20.800	21.600	21.600	150,393
2025-01-15	23.000	23.400	22.150	23.400	23.400	27,498
2025-01-14	22.500	23.200	22.500	22.650	22.650	15,831
2025-01-13	22.900	23.150	22.500	22.500	22.500	12,975
2025-01-10	23.750	23.800	23.000	23.000	23.000	15,666
2025-01-09	23.000	23.800	23.000	23.650	23.650	10,836
2025-01-08	23.500	24.000	23.000	23.000	23.000	19,238
2025-01-07	24.650	24.650	23.500	23.500	23.500	35,575
2025-01-06	23.950	24.900	23.750	24.450	24.450	49,113
2025-01-03	23.950	25.650	23.650	23.750	23.750	88,290
2025-01-02	22.400	23.800	22.400	23.550	23.550	30,853
2024-12-31	21.650	22.200	21.600	22.200	22.200	8,985
2024-12-30	21.850	21.900	21.550	21.900	21.900	7,879
2024-12-27	21.200	22.100	21.200	21.700	21.700	12,466
2024-12-24	21.050	21.450	21.050	21.150	21.150	4,967
2024-12-23	21.600	21.650	19.600	21.250	21.250	30,084
2024-12-20	21.300	21.750	21.100	21.600	21.600	9,736
2024-12-19	21.200	21.650	21.000	21.450	21.450	9,036
2024-12-18	21.500	21.800	21.200	21.550	21.550	9,098
2024-12-17	21.700	21.900	21.500	21.500	21.500	4,376
2024-12-16	22.200	22.250	21.700	21.800	21.800	8,936
2024-12-13	22.600	22.700	22.100	22.100	22.100	10,971
2024-12-12	22.850	23.100	22.650	22.700	22.700	5,262
2024-12-11	22.450	23.250	22.450	23.050	23.050	15,559
2024-12-10	23.000	23.000	22.550	22.700	22.700	14,225
2024-12-09	22.500	23.200	22.500	23.000	23.000	23,868
2024-12-06	21.950	22.500	21.850	22.250	22.250	18,151
2024-12-05	21.650	22.300	21.650	22.150	22.150	18,279
2024-12-04	20.900	21.800	20.900	21.500	21.500	17,844
2024-12-03	21.300	21.400	20.650	20.900	20.900	14,044
2024-12-02	21.750	21.750	21.150	21.200	21.200	18,700
2024-11-29	21.550	21.650	21.300	21.350	21.350	9,826

← NewerPage 8 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.