Basic-Fit N.V. (AMS:BFIT)
Netherlands · Delayed Price · Currency is EUR 24.68
-0.14 (-0.56%)
Aug 1, 2025, 5:35 PM CET
Basic-Fit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.82 | 25.22 | 24.42 | 24.48 | 24.48 | -1.37% | 69,860 |
| Jul 31, 2025 | 24.80 | 25.04 | 24.32 | 24.82 | 24.82 | 0.57% | 293,249 |
| Jul 30, 2025 | 23.40 | 24.84 | 23.12 | 24.68 | 24.68 | 6.75% | 425,054 |
| Jul 29, 2025 | 24.42 | 24.72 | 22.88 | 23.12 | 23.12 | -14.12% | 1,036,698 |
| Jul 28, 2025 | 27.24 | 27.56 | 26.92 | 26.92 | 26.92 | -0.96% | 165,869 |
| Jul 25, 2025 | 27.26 | 27.44 | 26.94 | 27.18 | 27.18 | -0.66% | 106,312 |
| Jul 24, 2025 | 26.62 | 27.64 | 26.62 | 27.36 | 27.36 | 3.71% | 227,222 |
| Jul 23, 2025 | 26.40 | 26.68 | 26.28 | 26.38 | 26.38 | 0.30% | 100,448 |
| Jul 22, 2025 | 26.30 | 26.46 | 26.06 | 26.30 | 26.30 | -0.38% | 93,493 |
| Jul 21, 2025 | 26.24 | 26.70 | 26.24 | 26.40 | 26.40 | 0.46% | 100,254 |
| Jul 18, 2025 | 26.02 | 26.68 | 25.96 | 26.28 | 26.28 | 1.15% | 102,770 |
| Jul 17, 2025 | 25.80 | 26.22 | 25.76 | 25.98 | 25.98 | 1.80% | 102,583 |
| Jul 16, 2025 | 25.92 | 26.16 | 25.52 | 25.52 | 25.52 | -2.00% | 110,335 |
| Jul 15, 2025 | 25.72 | 26.14 | 25.72 | 26.04 | 26.04 | 1.09% | 83,743 |
| Jul 14, 2025 | 25.64 | 26.10 | 25.56 | 25.76 | 25.76 | 0.08% | 78,199 |
| Jul 11, 2025 | 25.76 | 25.76 | 25.34 | 25.74 | 25.74 | -0.31% | 74,975 |
| Jul 10, 2025 | 25.28 | 25.82 | 25.10 | 25.82 | 25.82 | 2.30% | 114,839 |
| Jul 9, 2025 | 24.80 | 25.28 | 24.56 | 25.24 | 25.24 | 1.28% | 79,212 |
| Jul 8, 2025 | 24.68 | 24.98 | 24.58 | 24.92 | 24.92 | 0.97% | 55,909 |
| Jul 7, 2025 | 25.16 | 25.26 | 24.58 | 24.68 | 24.68 | -2.30% | 85,097 |
| Jul 4, 2025 | 24.80 | 25.62 | 24.70 | 25.26 | 25.26 | 1.77% | 125,876 |
| Jul 3, 2025 | 24.82 | 25.28 | 24.72 | 24.82 | 24.82 | -0.80% | 79,270 |
| Jul 2, 2025 | 24.92 | 25.34 | 24.90 | 25.02 | 25.02 | 0.48% | 97,566 |
| Jul 1, 2025 | 25.68 | 25.68 | 24.44 | 24.90 | 24.90 | -3.64% | 237,077 |
| Jun 30, 2025 | 25.90 | 26.10 | 25.44 | 25.84 | 25.84 | 1.10% | 135,986 |
| Jun 27, 2025 | 24.56 | 26.40 | 24.56 | 25.56 | 25.56 | 4.67% | 526,940 |
| Jun 26, 2025 | 24.12 | 24.50 | 24.08 | 24.42 | 24.42 | 2.01% | 93,437 |
| Jun 25, 2025 | 23.76 | 24.14 | 23.68 | 23.94 | 23.94 | 0.84% | 107,734 |
| Jun 24, 2025 | 23.48 | 23.80 | 23.42 | 23.74 | 23.74 | 2.68% | 124,477 |
| Jun 23, 2025 | 22.86 | 23.14 | 22.68 | 23.12 | 23.12 | 0.87% | 63,764 |
| Jun 20, 2025 | 22.82 | 23.14 | 22.80 | 22.92 | 22.92 | 0.70% | 77,539 |
| Jun 19, 2025 | 23.00 | 23.00 | 22.70 | 22.76 | 22.76 | -1.73% | 117,631 |
| Jun 18, 2025 | 23.42 | 23.54 | 22.96 | 23.16 | 23.16 | -0.94% | 70,574 |
| Jun 17, 2025 | 23.54 | 23.60 | 23.12 | 23.38 | 23.38 | -0.26% | 97,118 |
| Jun 16, 2025 | 23.62 | 23.76 | 23.34 | 23.44 | 23.44 | -0.85% | 77,144 |
| Jun 13, 2025 | 23.56 | 23.84 | 23.54 | 23.64 | 23.64 | -1.09% | 73,816 |
| Jun 12, 2025 | 24.18 | 24.26 | 23.86 | 23.90 | 23.90 | -1.73% | 113,226 |
| Jun 11, 2025 | 24.02 | 24.38 | 24.02 | 24.32 | 24.32 | 0.58% | 228,211 |
| Jun 10, 2025 | 23.82 | 24.56 | 23.48 | 24.18 | 24.18 | 1.77% | 161,349 |
| Jun 9, 2025 | 23.42 | 23.76 | 23.42 | 23.76 | 23.76 | 1.71% | 56,996 |
| Jun 6, 2025 | 23.76 | 23.78 | 23.36 | 23.36 | 23.36 | -1.77% | 78,227 |
| Jun 5, 2025 | 23.20 | 24.16 | 23.18 | 23.78 | 23.78 | 2.41% | 521,561 |
| Jun 4, 2025 | 22.72 | 23.44 | 22.50 | 23.22 | 23.22 | 2.11% | 449,405 |
| Jun 3, 2025 | 23.20 | 23.22 | 22.68 | 22.74 | 22.74 | -1.64% | 91,369 |
| Jun 2, 2025 | 22.96 | 23.18 | 22.82 | 23.12 | 23.12 | 0.09% | 131,010 |
| May 30, 2025 | 22.88 | 23.24 | 22.88 | 23.10 | 23.10 | 0.96% | 202,698 |
| May 29, 2025 | 22.52 | 23.02 | 22.52 | 22.88 | 22.88 | 1.60% | 142,147 |
| May 28, 2025 | 23.00 | 23.06 | 22.50 | 22.52 | 22.52 | -1.05% | 124,691 |
| May 27, 2025 | 22.38 | 22.94 | 22.38 | 22.76 | 22.76 | 1.97% | 225,664 |
| May 26, 2025 | 22.24 | 22.62 | 22.22 | 22.32 | 22.32 | 1.00% | 112,583 |