Fastned B.V. (AMS:FAST)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
20.55
0.00 (0.00%)
Sep 5, 2025, 5:35 PM CET

Fastned B.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202520.6520.8020.5020.7020.700.73%3,586
Sep 4, 202520.5020.7020.4520.5520.55-8,377
Sep 3, 202520.6020.8020.3520.5520.550.49%12,310
Sep 2, 202520.6020.7020.3020.4520.45-0.73%20,937
Sep 1, 202520.8521.1020.5520.6020.60-1.67%22,557
Aug 29, 202521.0021.1520.8020.9520.95-0.24%13,246
Aug 28, 202521.1521.2521.0021.0021.00-0.24%9,188
Aug 27, 202520.9521.2020.9021.0521.050.48%17,843
Aug 26, 202521.2521.4020.9520.9520.95-1.64%21,854
Aug 25, 202521.6021.7521.3021.3021.30-1.84%12,286
Aug 22, 202521.3521.8521.3521.7021.701.17%15,980
Aug 21, 202521.9521.9521.4521.4521.45-1.61%17,463
Aug 20, 202522.0522.1521.6021.8021.80-1.80%23,533
Aug 19, 202522.3022.6022.2022.2022.20-1.33%18,822
Aug 18, 202522.7523.2021.9522.5022.50-0.22%28,162
Aug 15, 202522.6522.9522.1522.5522.55-3.01%45,387
Aug 14, 202522.4524.0020.9023.2523.253.56%151,369
Aug 13, 202521.6022.5021.6022.4522.454.91%37,907
Aug 12, 202521.1521.8021.1521.4021.401.18%8,498
Aug 11, 202521.8522.1521.1521.1521.15-3.20%16,816
Aug 8, 202522.0022.1521.8021.8521.85-0.68%7,755
Aug 7, 202521.3022.1521.1522.0022.005.01%27,119
Aug 6, 202521.4021.4020.9520.9520.95-0.24%8,878
Aug 5, 202520.8521.0520.7521.0021.000.96%8,466
Aug 4, 202520.5020.8520.5020.8020.801.46%7,181
Aug 1, 202521.2021.2020.5020.5020.50-2.61%19,896
Jul 31, 202521.5522.5021.0521.0521.05-1.17%31,420
Jul 30, 202521.6021.6521.3021.3021.30-0.93%9,965
Jul 29, 202522.2022.3521.5021.5021.50-3.15%17,831
Jul 28, 202522.8523.0522.2022.2022.20-1.11%32,685
Jul 25, 202522.3522.6022.1522.4522.450.67%9,879
Jul 24, 202522.0522.8522.0522.3022.30-8,051
Jul 23, 202522.3522.5522.2522.3022.300.45%6,092
Jul 22, 202522.4022.4021.9022.2022.20-0.45%13,634
Jul 21, 202522.4522.6522.2522.3022.30-0.45%9,035
Jul 18, 202522.9022.9522.4022.4022.40-1.75%14,483
Jul 17, 202522.8523.3522.6522.8022.800.66%16,348
Jul 16, 202523.4023.4022.6522.6522.65-2.58%20,127
Jul 15, 202522.1023.5022.1023.2523.255.92%41,150
Jul 14, 202522.1522.2521.8021.9521.95-1.13%9,041
Jul 11, 202522.9523.1522.2022.2022.20-3.69%34,939
Jul 10, 202521.2023.3021.2023.0523.058.47%72,645
Jul 9, 202521.5021.5021.2021.2521.25-1.16%10,762
Jul 8, 202521.5521.7021.3521.5021.500.70%8,695
Jul 7, 202521.7521.8021.2521.3521.35-2.73%9,330
Jul 4, 202521.9022.2021.5021.9521.950.23%9,592
Jul 3, 202522.4522.4521.8521.9021.90-2.45%24,685
Jul 2, 202520.4022.5020.3522.4522.4510.86%84,948
Jul 1, 202520.8020.8020.2020.2520.25-2.17%12,598
Jun 30, 202521.0021.2020.6020.7020.70-1.19%14,489