Basic-Fit N.V. (AMS:BFIT)
Netherlands · Delayed Price · Currency is EUR 26.12
-0.36 (-1.36%)
Oct 28, 2025, 5:35 PM CET
Basic-Fit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 26.34 | 26.50 | 25.88 | 26.12 | 26.12 | -1.36% | 134,105 |
| Oct 27, 2025 | 28.72 | 28.98 | 26.18 | 26.48 | 26.48 | -3.57% | 470,047 |
| Oct 24, 2025 | 27.52 | 27.64 | 27.20 | 27.46 | 27.46 | -0.72% | 133,551 |
| Oct 23, 2025 | 27.66 | 27.92 | 27.50 | 27.66 | 27.66 | -0.50% | 67,798 |
| Oct 22, 2025 | 27.58 | 27.80 | 27.06 | 27.80 | 27.80 | 0.87% | 131,562 |
| Oct 21, 2025 | 28.20 | 28.40 | 27.56 | 27.56 | 27.56 | -2.27% | 138,934 |
| Oct 20, 2025 | 27.24 | 28.28 | 27.20 | 28.20 | 28.20 | 3.52% | 231,784 |
| Oct 17, 2025 | 26.36 | 27.24 | 25.00 | 27.24 | 27.24 | 6.57% | 357,373 |
| Oct 16, 2025 | 25.10 | 25.56 | 24.60 | 25.56 | 25.56 | 3.15% | 134,822 |
| Oct 15, 2025 | 25.20 | 25.30 | 24.78 | 24.78 | 24.78 | -1.04% | 95,244 |
| Oct 14, 2025 | 24.60 | 25.12 | 24.40 | 25.04 | 25.04 | 1.05% | 148,645 |
| Oct 13, 2025 | 24.72 | 25.04 | 24.34 | 24.78 | 24.78 | 0.57% | 105,325 |
| Oct 10, 2025 | 24.80 | 24.98 | 24.58 | 24.64 | 24.64 | -0.40% | 68,812 |
| Oct 9, 2025 | 24.34 | 25.04 | 24.34 | 24.74 | 24.74 | 1.48% | 110,412 |
| Oct 8, 2025 | 24.46 | 24.76 | 23.92 | 24.38 | 24.38 | -0.33% | 142,338 |
| Oct 7, 2025 | 24.76 | 24.86 | 24.22 | 24.46 | 24.46 | -2.16% | 117,820 |
| Oct 6, 2025 | 24.96 | 25.50 | 24.16 | 25.00 | 25.00 | -3.47% | 260,625 |
| Oct 3, 2025 | 25.60 | 26.00 | 25.44 | 25.90 | 25.90 | 1.65% | 85,000 |
| Oct 2, 2025 | 25.40 | 25.62 | 25.02 | 25.48 | 25.48 | 0.47% | 104,338 |
| Oct 1, 2025 | 25.82 | 26.04 | 25.34 | 25.36 | 25.36 | -2.01% | 96,697 |
| Sep 30, 2025 | 26.24 | 26.24 | 25.76 | 25.88 | 25.88 | -1.37% | 89,449 |
| Sep 29, 2025 | 25.98 | 26.64 | 25.90 | 26.24 | 26.24 | 1.00% | 78,046 |
| Sep 26, 2025 | 25.80 | 25.98 | 25.52 | 25.98 | 25.98 | 0.46% | 62,584 |
| Sep 25, 2025 | 26.12 | 26.36 | 25.80 | 25.86 | 25.86 | -1.90% | 44,530 |
| Sep 24, 2025 | 26.12 | 26.44 | 25.72 | 26.36 | 26.36 | 0.92% | 143,478 |
| Sep 23, 2025 | 26.34 | 26.54 | 26.06 | 26.12 | 26.12 | 0.31% | 49,296 |
| Sep 22, 2025 | 26.24 | 26.30 | 25.74 | 26.04 | 26.04 | -0.69% | 80,969 |
| Sep 19, 2025 | 25.94 | 26.50 | 25.50 | 26.22 | 26.22 | 1.08% | 177,132 |
| Sep 18, 2025 | 25.86 | 26.26 | 25.86 | 25.94 | 25.94 | 0.15% | 49,772 |
| Sep 17, 2025 | 26.14 | 26.36 | 25.84 | 25.90 | 25.90 | -0.46% | 58,809 |
| Sep 16, 2025 | 26.30 | 26.30 | 25.70 | 26.02 | 26.02 | -0.54% | 49,686 |
| Sep 15, 2025 | 25.82 | 26.94 | 25.76 | 26.16 | 26.16 | 1.40% | 178,586 |
| Sep 12, 2025 | 25.48 | 25.94 | 25.36 | 25.80 | 25.80 | 1.65% | 56,388 |
| Sep 11, 2025 | 25.36 | 25.46 | 25.04 | 25.38 | 25.38 | 0.40% | 52,148 |
| Sep 10, 2025 | 25.28 | 25.60 | 25.04 | 25.28 | 25.28 | -0.24% | 73,277 |
| Sep 9, 2025 | 25.42 | 25.62 | 25.14 | 25.34 | 25.34 | -0.31% | 38,178 |
| Sep 8, 2025 | 25.38 | 25.42 | 25.14 | 25.42 | 25.42 | 0.87% | 33,293 |
| Sep 5, 2025 | 25.12 | 25.36 | 25.04 | 25.20 | 25.20 | 0.80% | 64,859 |
| Sep 4, 2025 | 24.40 | 25.12 | 24.38 | 25.00 | 25.00 | 2.21% | 62,436 |
| Sep 3, 2025 | 24.68 | 24.96 | 24.36 | 24.46 | 24.46 | -0.24% | 75,214 |
| Sep 2, 2025 | 24.98 | 25.06 | 24.48 | 24.52 | 24.52 | -2.00% | 95,893 |
| Sep 1, 2025 | 24.76 | 25.18 | 24.74 | 25.02 | 25.02 | 0.16% | 55,591 |
| Aug 29, 2025 | 25.68 | 25.68 | 24.98 | 24.98 | 24.98 | -2.73% | 110,339 |
| Aug 28, 2025 | 26.40 | 26.66 | 25.68 | 25.68 | 25.68 | -2.28% | 90,441 |
| Aug 27, 2025 | 26.26 | 26.34 | 25.92 | 26.28 | 26.28 | 0.54% | 70,450 |
| Aug 26, 2025 | 26.02 | 26.20 | 25.56 | 26.14 | 26.14 | -0.23% | 77,535 |
| Aug 25, 2025 | 25.60 | 26.24 | 25.60 | 26.20 | 26.20 | 2.26% | 76,219 |
| Aug 22, 2025 | 25.50 | 25.70 | 25.32 | 25.62 | 25.62 | 1.03% | 53,042 |
| Aug 21, 2025 | 25.60 | 25.96 | 25.36 | 25.36 | 25.36 | -0.94% | 72,105 |
| Aug 20, 2025 | 24.78 | 25.60 | 24.78 | 25.60 | 25.60 | 3.31% | 160,716 |