Fastned B.V. (AMS:FAST)
Netherlands · Delayed Price · Currency is EUR 21.85
-0.15 (-0.68%)
Aug 8, 2025, 1:25 PM CET
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 21.30 | 22.15 | 21.15 | 22.00 | 22.00 | 5.01% | 27,119 |
| Aug 6, 2025 | 21.40 | 21.40 | 20.95 | 20.95 | 20.95 | -0.24% | 8,878 |
| Aug 5, 2025 | 20.85 | 21.05 | 20.75 | 21.00 | 21.00 | 0.96% | 8,466 |
| Aug 4, 2025 | 20.50 | 20.85 | 20.50 | 20.80 | 20.80 | 1.46% | 7,181 |
| Aug 1, 2025 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -2.61% | 19,896 |
| Jul 31, 2025 | 21.55 | 22.50 | 21.05 | 21.05 | 21.05 | -1.17% | 31,420 |
| Jul 30, 2025 | 21.60 | 21.65 | 21.30 | 21.30 | 21.30 | -0.93% | 9,965 |
| Jul 29, 2025 | 22.20 | 22.35 | 21.50 | 21.50 | 21.50 | -3.15% | 17,831 |
| Jul 28, 2025 | 22.85 | 23.05 | 22.20 | 22.20 | 22.20 | -1.11% | 32,685 |
| Jul 25, 2025 | 22.35 | 22.60 | 22.15 | 22.45 | 22.45 | 0.67% | 9,879 |
| Jul 24, 2025 | 22.05 | 22.85 | 22.05 | 22.30 | 22.30 | - | 8,051 |
| Jul 23, 2025 | 22.35 | 22.55 | 22.25 | 22.30 | 22.30 | 0.45% | 6,092 |
| Jul 22, 2025 | 22.40 | 22.40 | 21.90 | 22.20 | 22.20 | -0.45% | 13,634 |
| Jul 21, 2025 | 22.45 | 22.65 | 22.25 | 22.30 | 22.30 | -0.45% | 9,035 |
| Jul 18, 2025 | 22.90 | 22.95 | 22.40 | 22.40 | 22.40 | -1.75% | 14,483 |
| Jul 17, 2025 | 22.85 | 23.35 | 22.65 | 22.80 | 22.80 | 0.66% | 16,348 |
| Jul 16, 2025 | 23.40 | 23.40 | 22.65 | 22.65 | 22.65 | -2.58% | 20,127 |
| Jul 15, 2025 | 22.10 | 23.50 | 22.10 | 23.25 | 23.25 | 5.92% | 41,150 |
| Jul 14, 2025 | 22.15 | 22.25 | 21.80 | 21.95 | 21.95 | -1.13% | 9,041 |
| Jul 11, 2025 | 22.95 | 23.15 | 22.20 | 22.20 | 22.20 | -3.69% | 34,939 |
| Jul 10, 2025 | 21.20 | 23.30 | 21.20 | 23.05 | 23.05 | 8.47% | 72,645 |
| Jul 9, 2025 | 21.50 | 21.50 | 21.20 | 21.25 | 21.25 | -1.16% | 10,762 |
| Jul 8, 2025 | 21.55 | 21.70 | 21.35 | 21.50 | 21.50 | 0.70% | 8,695 |
| Jul 7, 2025 | 21.75 | 21.80 | 21.25 | 21.35 | 21.35 | -2.73% | 9,330 |
| Jul 4, 2025 | 21.90 | 22.20 | 21.50 | 21.95 | 21.95 | 0.23% | 9,592 |
| Jul 3, 2025 | 22.45 | 22.45 | 21.85 | 21.90 | 21.90 | -2.45% | 24,685 |
| Jul 2, 2025 | 20.40 | 22.50 | 20.35 | 22.45 | 22.45 | 10.86% | 84,948 |
| Jul 1, 2025 | 20.80 | 20.80 | 20.20 | 20.25 | 20.25 | -2.17% | 12,598 |
| Jun 30, 2025 | 21.00 | 21.20 | 20.60 | 20.70 | 20.70 | -1.19% | 14,489 |
| Jun 27, 2025 | 20.40 | 21.55 | 20.30 | 20.95 | 20.95 | 3.71% | 36,027 |
| Jun 26, 2025 | 20.50 | 20.60 | 20.10 | 20.20 | 20.20 | -1.46% | 17,749 |
| Jun 25, 2025 | 20.60 | 20.95 | 20.40 | 20.50 | 20.50 | - | 20,497 |
| Jun 24, 2025 | 20.50 | 20.60 | 20.25 | 20.50 | 20.50 | 2.24% | 12,697 |
| Jun 23, 2025 | 21.05 | 21.05 | 20.00 | 20.05 | 20.05 | -4.30% | 30,800 |
| Jun 20, 2025 | 21.00 | 21.35 | 20.95 | 20.95 | 20.95 | - | 9,620 |
| Jun 19, 2025 | 21.50 | 21.50 | 20.90 | 20.95 | 20.95 | -2.10% | 10,766 |
| Jun 18, 2025 | 21.65 | 21.70 | 21.35 | 21.40 | 21.40 | -1.15% | 5,743 |
| Jun 17, 2025 | 22.30 | 22.35 | 21.65 | 21.65 | 21.65 | -2.91% | 11,823 |
| Jun 16, 2025 | 21.00 | 22.60 | 21.00 | 22.30 | 22.30 | 6.95% | 48,765 |
| Jun 13, 2025 | 21.45 | 21.45 | 20.85 | 20.85 | 20.85 | -3.70% | 13,806 |
| Jun 12, 2025 | 21.95 | 21.95 | 20.75 | 21.65 | 21.65 | -1.59% | 26,977 |
| Jun 11, 2025 | 21.55 | 22.20 | 21.40 | 22.00 | 22.00 | 2.09% | 22,632 |
| Jun 10, 2025 | 21.20 | 21.65 | 21.20 | 21.55 | 21.55 | 1.41% | 15,471 |
| Jun 9, 2025 | 20.85 | 21.40 | 20.85 | 21.25 | 21.25 | 1.92% | 10,699 |
| Jun 6, 2025 | 20.80 | 21.10 | 20.50 | 20.85 | 20.85 | 0.72% | 16,579 |
| Jun 5, 2025 | 20.95 | 21.00 | 20.60 | 20.70 | 20.70 | -1.66% | 11,610 |
| Jun 4, 2025 | 21.10 | 21.25 | 20.95 | 21.05 | 21.05 | 0.72% | 3,693 |
| Jun 3, 2025 | 21.15 | 21.15 | 20.75 | 20.90 | 20.90 | -0.24% | 4,873 |
| Jun 2, 2025 | 21.35 | 21.40 | 20.90 | 20.95 | 20.95 | -2.10% | 11,576 |
| May 30, 2025 | 21.30 | 21.50 | 21.05 | 21.40 | 21.40 | 0.47% | 11,095 |