Basic-Fit N.V. (AMS:BFIT)
Netherlands · Delayed Price · Currency is EUR 24.52
+0.32 (1.32%)
Nov 21, 2025, 5:35 PM CET
Basic-Fit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.12 | 24.52 | 24.00 | 24.52 | 24.52 | 1.32% | 114,582 |
| Nov 20, 2025 | 23.66 | 24.42 | 23.50 | 24.20 | 24.20 | 3.07% | 173,794 |
| Nov 19, 2025 | 23.06 | 23.52 | 22.84 | 23.48 | 23.48 | 1.12% | 69,588 |
| Nov 18, 2025 | 23.08 | 23.32 | 22.98 | 23.22 | 23.22 | -0.68% | 76,493 |
| Nov 17, 2025 | 23.30 | 23.42 | 23.10 | 23.38 | 23.38 | 0.26% | 65,923 |
| Nov 14, 2025 | 23.54 | 23.60 | 22.90 | 23.32 | 23.32 | -1.77% | 111,902 |
| Nov 13, 2025 | 23.68 | 24.00 | 23.68 | 23.74 | 23.74 | 0.51% | 58,331 |
| Nov 12, 2025 | 23.80 | 24.04 | 23.54 | 23.62 | 23.62 | -0.67% | 77,564 |
| Nov 11, 2025 | 23.86 | 23.90 | 23.66 | 23.78 | 23.78 | -0.25% | 71,099 |
| Nov 10, 2025 | 24.02 | 24.18 | 23.74 | 23.84 | 23.84 | -0.33% | 59,106 |
| Nov 7, 2025 | 23.80 | 24.14 | 23.54 | 23.92 | 23.92 | 0.59% | 72,001 |
| Nov 6, 2025 | 24.10 | 24.12 | 23.50 | 23.78 | 23.78 | -1.49% | 128,847 |
| Nov 5, 2025 | 24.24 | 24.36 | 23.92 | 24.14 | 24.14 | -0.49% | 126,212 |
| Nov 4, 2025 | 24.50 | 24.50 | 24.14 | 24.26 | 24.26 | -1.46% | 121,763 |
| Nov 3, 2025 | 25.76 | 25.76 | 24.62 | 24.62 | 24.62 | -4.43% | 174,180 |
| Oct 31, 2025 | 25.98 | 25.98 | 25.60 | 25.76 | 25.76 | 0.16% | 88,404 |
| Oct 30, 2025 | 25.60 | 25.90 | 25.40 | 25.72 | 25.72 | 0.63% | 72,076 |
| Oct 29, 2025 | 25.94 | 26.10 | 25.54 | 25.56 | 25.56 | -2.14% | 154,428 |
| 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 |