Fastned B.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.500	38.100	35.550	35.550	35.550	76,091
2026-10-15	40.700	40.700	37.050	37.550	37.550	141,908
2026-10-14	42.400	43.550	41.900	42.050	42.050	25,366
2026-10-13	43.450	43.550	42.200	42.400	42.400	15,455
2026-10-12	43.900	44.500	42.850	43.300	43.300	16,965
2026-10-09	42.450	44.100	42.450	43.450	43.450	33,545
2026-10-08	43.000	43.800	42.000	42.450	42.450	49,784
2026-10-07	44.650	44.800	43.500	44.050	44.050	37,868
2026-10-06	46.000	46.600	45.000	45.050	45.050	17,938
2026-10-05	46.150	46.200	45.400	45.650	45.650	15,539
2026-10-02	47.000	47.300	45.850	46.050	46.050	17,413
2026-10-01	47.000	47.400	45.450	46.750	46.750	26,145
2026-09-30	47.200	47.400	46.650	47.000	47.000	12,048
2026-09-29	46.700	47.400	45.000	47.200	47.200	24,618
2026-09-28	45.200	47.700	44.800	46.750	46.750	38,559
2026-09-25	46.700	47.500	45.050	45.200	45.200	37,590
2026-09-24	44.000	47.800	43.800	46.700	46.700	89,690
2026-09-23	43.350	44.500	43.000	44.150	44.150	26,816
2026-09-22	43.250	44.700	43.100	43.250	43.250	43,931
2026-09-21	41.900	43.400	41.850	43.150	43.150	37,455
2026-09-18	43.050	43.050	41.300	41.400	41.400	42,894

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.