Fastned B.V. (AMS:FAST)
Netherlands · Delayed Price · Currency is EUR 21.90
+0.30 (1.39%)
Jan 7, 2026, 5:35 PM CET
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 21.80 | 21.85 | 21.60 | 21.60 | - | - | 4,494 |
| Jan 6, 2026 | 21.40 | 21.80 | 21.15 | 21.60 | 21.60 | 1.17% | 31,032 |
| Jan 5, 2026 | 21.00 | 21.40 | 20.85 | 21.35 | 21.35 | 3.14% | 26,585 |
| Jan 2, 2026 | 20.25 | 20.80 | 20.25 | 20.70 | 20.70 | 1.47% | 11,824 |
| Dec 31, 2025 | 20.30 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 4,806 |
| Dec 30, 2025 | 20.30 | 20.35 | 20.10 | 20.30 | 20.30 | 0.50% | 11,188 |
| Dec 29, 2025 | 20.00 | 20.35 | 19.88 | 20.20 | 20.20 | 1.00% | 16,762 |
| Dec 24, 2025 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | 0.10% | 3,081 |
| Dec 23, 2025 | 20.10 | 20.20 | 19.96 | 19.98 | 19.98 | -0.60% | 10,115 |
| Dec 22, 2025 | 20.25 | 20.35 | 20.05 | 20.10 | 20.10 | -1.23% | 7,583 |
| Dec 19, 2025 | 20.35 | 20.40 | 20.25 | 20.35 | 20.35 | - | 2,745 |
| Dec 18, 2025 | 20.30 | 20.55 | 20.20 | 20.35 | 20.35 | -0.73% | 3,168 |
| Dec 17, 2025 | 20.45 | 20.50 | 20.25 | 20.50 | 20.50 | 0.49% | 4,368 |
| Dec 16, 2025 | 20.55 | 20.55 | 20.15 | 20.40 | 20.40 | -0.49% | 6,941 |
| Dec 15, 2025 | 20.45 | 20.55 | 20.35 | 20.50 | 20.50 | - | 8,027 |
| Dec 12, 2025 | 20.75 | 20.90 | 20.50 | 20.50 | 20.50 | -1.20% | 8,775 |
| Dec 11, 2025 | 20.75 | 20.90 | 20.60 | 20.75 | 20.75 | 0.24% | 3,817 |
| Dec 10, 2025 | 20.75 | 20.90 | 20.70 | 20.70 | 20.70 | -0.24% | 2,098 |
| Dec 9, 2025 | 20.80 | 20.85 | 20.70 | 20.75 | 20.75 | -1.19% | 8,882 |
| Dec 8, 2025 | 21.00 | 21.10 | 20.95 | 21.00 | 21.00 | -0.47% | 4,136 |
| Dec 5, 2025 | 21.10 | 21.20 | 21.00 | 21.10 | 21.10 | 0.48% | 3,548 |
| Dec 4, 2025 | 21.00 | 21.20 | 20.90 | 21.00 | 21.00 | 0.48% | 5,436 |
| Dec 3, 2025 | 20.90 | 20.95 | 20.75 | 20.90 | 20.90 | 0.24% | 6,224 |
| Dec 2, 2025 | 21.05 | 21.05 | 20.75 | 20.85 | 20.85 | 0.24% | 9,374 |
| Dec 1, 2025 | 21.10 | 21.20 | 20.65 | 20.80 | 20.80 | -2.12% | 10,278 |
| Nov 28, 2025 | 20.95 | 21.25 | 20.85 | 21.25 | 21.25 | 0.95% | 11,402 |
| Nov 27, 2025 | 21.10 | 21.10 | 20.90 | 21.05 | 21.05 | 0.24% | 4,752 |
| Nov 26, 2025 | 21.00 | 21.10 | 20.85 | 21.00 | 21.00 | 0.24% | 9,168 |
| Nov 25, 2025 | 20.75 | 21.00 | 20.60 | 20.95 | 20.95 | 0.96% | 6,558 |
| Nov 24, 2025 | 20.70 | 21.00 | 20.55 | 20.75 | 20.75 | 1.22% | 15,200 |
| Nov 21, 2025 | 20.50 | 20.50 | 19.90 | 20.50 | 20.50 | - | 15,687 |
| Nov 20, 2025 | 20.55 | 20.75 | 20.45 | 20.50 | 20.50 | - | 8,686 |
| Nov 19, 2025 | 20.35 | 20.65 | 20.15 | 20.50 | 20.50 | 1.99% | 4,550 |
| Nov 18, 2025 | 20.25 | 20.30 | 20.05 | 20.10 | 20.10 | -1.23% | 11,060 |
| Nov 17, 2025 | 20.75 | 20.75 | 20.35 | 20.35 | 20.35 | -1.93% | 13,822 |
| Nov 14, 2025 | 20.70 | 20.90 | 20.35 | 20.75 | 20.75 | - | 23,339 |
| Nov 13, 2025 | 21.10 | 21.35 | 20.75 | 20.75 | 20.75 | -2.12% | 9,649 |
| Nov 12, 2025 | 21.30 | 21.50 | 21.10 | 21.20 | 21.20 | 0.47% | 9,191 |
| Nov 11, 2025 | 20.95 | 21.25 | 20.90 | 21.10 | 21.10 | 0.72% | 4,835 |
| Nov 10, 2025 | 20.80 | 21.40 | 20.80 | 20.95 | 20.95 | 0.72% | 9,332 |
| Nov 7, 2025 | 21.45 | 21.45 | 20.80 | 20.80 | 20.80 | -1.65% | 20,920 |
| Nov 6, 2025 | 21.30 | 21.45 | 21.10 | 21.15 | 21.15 | -0.47% | 13,408 |
| Nov 5, 2025 | 21.35 | 21.40 | 21.20 | 21.25 | 21.25 | -0.47% | 4,204 |
| Nov 4, 2025 | 21.35 | 21.60 | 21.20 | 21.35 | 21.35 | - | 15,520 |
| Nov 3, 2025 | 22.05 | 22.15 | 21.35 | 21.35 | 21.35 | -2.95% | 27,977 |
| Oct 31, 2025 | 22.10 | 22.25 | 21.90 | 22.00 | 22.00 | -0.90% | 9,996 |
| Oct 30, 2025 | 22.60 | 22.60 | 22.15 | 22.20 | 22.20 | -0.67% | 15,393 |
| Oct 29, 2025 | 22.65 | 22.65 | 22.05 | 22.35 | 22.35 | -0.67% | 15,280 |
| Oct 28, 2025 | 22.60 | 22.70 | 22.15 | 22.50 | 22.50 | 0.22% | 14,546 |
| Oct 27, 2025 | 22.20 | 22.95 | 22.20 | 22.45 | 22.45 | 1.58% | 24,244 |