Fastned B.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	21.500	22.500	21.350	21.600	21.600	21,351
2024-11-27	21.100	21.650	21.050	21.400	21.400	7,826
2024-11-26	21.750	21.750	21.000	21.150	21.150	9,026
2024-11-25	21.500	21.750	20.900	21.600	21.600	13,539
2024-11-22	20.700	21.450	20.700	21.300	21.300	13,638
2024-11-21	20.900	21.000	20.600	20.650	20.650	9,515
2024-11-20	21.500	21.750	20.700	21.050	21.050	14,982
2024-11-19	21.650	22.100	21.050	21.550	21.550	11,501
2024-11-18	21.900	22.350	21.600	21.800	21.800	12,781
2024-11-15	22.250	22.450	21.950	22.050	22.050	8,043
2024-11-14	21.450	22.200	21.450	22.200	22.200	10,236
2024-11-13	21.400	21.700	21.200	21.600	21.600	8,578
2024-11-12	22.100	22.100	21.450	21.450	21.450	12,603
2024-11-11	21.900	22.500	21.750	22.150	22.150	13,294
2024-11-08	22.250	22.250	21.700	21.800	21.800	10,716
2024-11-07	21.000	22.250	21.000	22.250	22.250	18,672
2024-11-06	20.750	21.600	20.550	20.950	20.950	22,136
2024-11-05	21.250	21.600	20.950	20.950	20.950	21,177
2024-11-04	21.900	22.000	21.200	21.250	21.250	20,568
2024-11-01	21.950	22.150	21.600	22.100	22.100	9,760
2024-10-31	22.350	22.450	21.250	21.850	21.850	45,290
2024-10-30	23.500	23.500	22.550	22.700	22.700	14,024
2024-10-29	23.550	23.600	23.050	23.250	23.250	11,093
2024-10-28	24.300	24.300	22.750	23.350	23.350	39,750
2024-10-25	23.300	24.400	23.300	24.000	24.000	37,416
2024-10-24	23.000	23.350	22.800	23.350	23.350	13,776
2024-10-23	23.500	23.500	22.800	22.800	22.800	20,917
2024-10-22	22.750	23.450	22.400	23.400	23.400	19,032
2024-10-21	22.650	23.300	22.550	22.600	22.600	32,546
2024-10-18	21.650	22.650	21.600	22.350	22.350	15,766
2024-10-17	22.000	22.200	21.550	21.750	21.750	17,602
2024-10-16	22.650	22.800	21.650	22.050	22.050	25,812
2024-10-15	21.500	24.850	21.500	22.550	22.550	126,756
2024-10-14	21.500	21.850	21.150	21.300	21.300	30,508
2024-10-11	21.400	21.750	21.300	21.600	21.600	16,454
2024-10-10	21.500	21.500	20.800	21.350	21.350	18,550
2024-10-09	20.350	21.200	20.350	21.200	21.200	13,858
2024-10-08	21.350	21.350	19.900	20.400	20.400	25,395
2024-10-07	20.950	21.250	20.450	20.850	20.850	18,846
2024-10-04	20.150	20.700	20.150	20.350	20.350	15,549
2024-10-03	20.150	20.450	19.900	20.150	20.150	13,940
2024-10-02	20.150	20.350	19.900	20.150	20.150	14,561
2024-10-01	21.500	21.500	19.940	20.050	20.050	44,730
2024-09-30	21.000	21.450	20.400	21.200	21.200	35,347
2024-09-27	19.900	21.200	19.820	21.000	21.000	49,280
2024-09-26	19.320	19.880	19.140	19.800	19.800	42,698
2024-09-25	19.160	19.780	18.900	18.900	18.900	47,883
2024-09-24	18.640	19.000	18.640	19.000	19.000	18,434
2024-09-23	18.320	18.640	17.980	18.480	18.480	19,906
2024-09-20	18.920	18.920	18.180	18.300	18.300	28,360
2024-09-19	18.420	19.180	18.300	18.960	18.960	62,802
2024-09-18	18.080	18.540	17.840	17.980	17.980	25,830
2024-09-17	17.200	18.800	17.200	18.060	18.060	99,432
2024-09-16	16.980	17.160	16.620	16.700	16.700	18,614
2024-09-13	16.800	17.240	16.780	17.240	17.240	27,279
2024-09-12	16.500	16.960	16.480	16.780	16.780	26,808
2024-09-11	16.000	16.960	16.000	16.300	16.300	26,353
2024-09-10	15.820	16.200	15.800	16.000	16.000	15,398
2024-09-09	15.800	15.980	15.780	15.840	15.840	13,144
2024-09-06	16.200	16.200	15.640	15.720	15.720	38,453

← NewerPage 9 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.