Fastned B.V. (AMS:FAST)
Netherlands · Delayed Price · Currency is EUR 22.50
+0.05 (0.22%)
Oct 28, 2025, 5:35 PM CET
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 22.15 | 22.25 | 22.00 | 22.10 | 22.10 | 0.45% | 12,039 |
| Oct 23, 2025 | 22.00 | 22.25 | 22.00 | 22.00 | 22.00 | 0.23% | 13,321 |
| Oct 22, 2025 | 22.00 | 22.35 | 21.65 | 21.95 | 21.95 | -3.09% | 57,685 |
| Oct 21, 2025 | 22.70 | 23.00 | 22.50 | 22.65 | 22.65 | -0.66% | 15,470 |
| Oct 20, 2025 | 23.80 | 23.80 | 22.20 | 22.80 | 22.80 | -2.77% | 43,935 |
| Oct 17, 2025 | 23.80 | 23.85 | 22.55 | 23.45 | 23.45 | -1.47% | 67,349 |
| Oct 16, 2025 | 23.30 | 24.10 | 22.80 | 23.80 | 23.80 | 6.73% | 202,541 |
| Oct 15, 2025 | 21.60 | 22.35 | 21.50 | 22.30 | 22.30 | 4.94% | 30,998 |
| Oct 14, 2025 | 21.55 | 21.70 | 21.15 | 21.25 | 21.25 | -1.62% | 14,014 |
| Oct 13, 2025 | 21.40 | 21.90 | 21.35 | 21.60 | 21.60 | 1.17% | 13,111 |
| Oct 10, 2025 | 21.90 | 22.75 | 21.35 | 21.35 | 21.35 | -2.06% | 31,674 |
| Oct 9, 2025 | 21.80 | 22.10 | 21.70 | 21.80 | 21.80 | 0.93% | 13,994 |
| Oct 8, 2025 | 21.70 | 22.00 | 21.35 | 21.60 | 21.60 | -0.46% | 20,005 |
| Oct 7, 2025 | 21.95 | 22.20 | 21.70 | 21.70 | 21.70 | -1.14% | 17,115 |
| Oct 6, 2025 | 22.25 | 22.30 | 21.80 | 21.95 | 21.95 | -2.23% | 27,306 |
| Oct 3, 2025 | 22.40 | 22.45 | 22.10 | 22.45 | 22.45 | 0.22% | 11,703 |
| Oct 2, 2025 | 23.45 | 23.65 | 22.35 | 22.40 | 22.40 | -3.86% | 31,198 |
| Oct 1, 2025 | 22.80 | 23.40 | 22.55 | 23.30 | 23.30 | 3.10% | 45,769 |
| Sep 30, 2025 | 22.10 | 22.75 | 21.80 | 22.60 | 22.60 | 2.49% | 23,327 |
| Sep 29, 2025 | 21.60 | 22.10 | 21.60 | 22.05 | 22.05 | 2.80% | 10,976 |
| Sep 26, 2025 | 22.00 | 22.15 | 21.45 | 21.45 | 21.45 | -2.50% | 17,312 |
| Sep 25, 2025 | 22.60 | 22.60 | 21.90 | 22.00 | 22.00 | -2.65% | 19,677 |
| Sep 24, 2025 | 22.30 | 23.05 | 22.30 | 22.60 | 22.60 | 1.35% | 50,362 |
| Sep 23, 2025 | 22.45 | 22.55 | 22.20 | 22.30 | 22.30 | 0.90% | 14,304 |
| Sep 22, 2025 | 22.50 | 22.55 | 22.10 | 22.10 | 22.10 | 0.45% | 20,778 |
| Sep 19, 2025 | 21.90 | 22.25 | 21.85 | 22.00 | 22.00 | 1.15% | 33,342 |
| Sep 18, 2025 | 21.65 | 21.90 | 21.50 | 21.75 | 21.75 | 1.40% | 20,245 |
| Sep 17, 2025 | 21.20 | 21.60 | 21.20 | 21.45 | 21.45 | 0.94% | 9,366 |
| Sep 16, 2025 | 21.00 | 21.45 | 20.85 | 21.25 | 21.25 | - | 19,010 |
| Sep 15, 2025 | 21.15 | 21.60 | 21.15 | 21.25 | 21.25 | 0.71% | 18,351 |
| Sep 12, 2025 | 20.70 | 21.15 | 20.65 | 21.10 | 21.10 | 2.18% | 14,855 |
| Sep 11, 2025 | 20.95 | 21.00 | 20.65 | 20.65 | 20.65 | -0.24% | 4,062 |
| Sep 10, 2025 | 20.65 | 20.95 | 20.65 | 20.70 | 20.70 | 0.49% | 7,018 |
| Sep 9, 2025 | 21.05 | 21.25 | 20.55 | 20.60 | 20.60 | -2.37% | 12,109 |
| Sep 8, 2025 | 20.75 | 21.20 | 20.60 | 21.10 | 21.10 | 2.68% | 7,656 |
| Sep 5, 2025 | 20.65 | 20.90 | 20.50 | 20.55 | 20.55 | - | 9,570 |
| Sep 4, 2025 | 20.50 | 20.70 | 20.45 | 20.55 | 20.55 | - | 8,377 |
| Sep 3, 2025 | 20.60 | 20.80 | 20.35 | 20.55 | 20.55 | 0.49% | 12,310 |
| Sep 2, 2025 | 20.60 | 20.70 | 20.30 | 20.45 | 20.45 | -0.73% | 20,937 |
| Sep 1, 2025 | 20.85 | 21.10 | 20.55 | 20.60 | 20.60 | -1.67% | 22,557 |
| Aug 29, 2025 | 21.00 | 21.15 | 20.80 | 20.95 | 20.95 | -0.24% | 13,246 |
| Aug 28, 2025 | 21.15 | 21.25 | 21.00 | 21.00 | 21.00 | -0.24% | 9,188 |
| Aug 27, 2025 | 20.95 | 21.20 | 20.90 | 21.05 | 21.05 | 0.48% | 17,843 |
| Aug 26, 2025 | 21.25 | 21.40 | 20.95 | 20.95 | 20.95 | -1.64% | 21,854 |
| Aug 25, 2025 | 21.60 | 21.75 | 21.30 | 21.30 | 21.30 | -1.84% | 12,286 |
| Aug 22, 2025 | 21.35 | 21.85 | 21.35 | 21.70 | 21.70 | 1.17% | 15,980 |
| Aug 21, 2025 | 21.95 | 21.95 | 21.45 | 21.45 | 21.45 | -1.61% | 17,463 |
| Aug 20, 2025 | 22.05 | 22.15 | 21.60 | 21.80 | 21.80 | -1.80% | 23,533 |