Fastned B.V. (AMS:FAST)
Netherlands · Delayed Price · Currency is EUR 21.55
+0.05 (0.23%)
At close: Mar 6, 2026
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.50 | 21.55 | 21.20 | 21.55 | 21.55 | 0.23% | 5,695 |
| Mar 5, 2026 | 21.35 | 21.60 | 21.05 | 21.50 | 21.50 | 0.70% | 6,587 |
| Mar 4, 2026 | 20.85 | 21.35 | 20.85 | 21.35 | 21.35 | 0.47% | 9,527 |
| Mar 3, 2026 | 21.50 | 21.50 | 20.85 | 21.25 | 21.25 | -1.85% | 12,136 |
| Mar 2, 2026 | 21.50 | 21.70 | 21.15 | 21.65 | 21.65 | -0.46% | 11,754 |
| Feb 27, 2026 | 21.70 | 21.75 | 21.55 | 21.75 | 21.75 | -0.68% | 3,791 |
| Feb 26, 2026 | 21.50 | 21.90 | 21.50 | 21.90 | 21.90 | 0.92% | 5,815 |
| Feb 25, 2026 | 21.80 | 21.90 | 21.50 | 21.70 | 21.70 | -0.23% | 8,877 |
| Feb 24, 2026 | 21.65 | 21.85 | 21.65 | 21.75 | 21.75 | - | 1,488 |
| Feb 23, 2026 | 21.80 | 21.95 | 21.55 | 21.75 | 21.75 | -0.91% | 5,508 |
| Feb 20, 2026 | 21.20 | 22.05 | 21.15 | 21.95 | 21.95 | 3.05% | 21,719 |
| Feb 19, 2026 | 21.35 | 21.35 | 21.05 | 21.30 | 21.30 | -0.23% | 6,947 |
| Feb 18, 2026 | 21.10 | 21.40 | 21.10 | 21.35 | 21.35 | 1.18% | 4,743 |
| Feb 17, 2026 | 21.15 | 21.20 | 20.90 | 21.10 | 21.10 | 0.96% | 3,378 |
| Feb 16, 2026 | 21.15 | 21.15 | 20.90 | 20.90 | 20.90 | 0.48% | 7,858 |
| Feb 13, 2026 | 20.70 | 21.10 | 20.60 | 20.80 | 20.80 | 0.97% | 8,242 |
| Feb 12, 2026 | 21.15 | 21.15 | 20.60 | 20.60 | 20.60 | -2.14% | 12,157 |
| Feb 11, 2026 | 21.50 | 21.50 | 21.05 | 21.05 | 21.05 | -1.17% | 6,598 |
| Feb 10, 2026 | 20.95 | 21.40 | 20.95 | 21.30 | 21.30 | 1.43% | 5,411 |
| Feb 9, 2026 | 21.35 | 21.50 | 20.90 | 21.00 | 21.00 | -1.18% | 8,631 |
| Feb 6, 2026 | 21.00 | 21.40 | 20.90 | 21.25 | 21.25 | 0.71% | 11,033 |
| Feb 5, 2026 | 21.30 | 21.30 | 20.90 | 21.10 | 21.10 | -0.24% | 8,324 |
| Feb 4, 2026 | 21.05 | 21.30 | 21.05 | 21.15 | 21.15 | 0.71% | 5,205 |
| Feb 3, 2026 | 21.35 | 21.55 | 20.95 | 21.00 | 21.00 | -2.33% | 22,203 |
| Feb 2, 2026 | 21.85 | 21.85 | 21.15 | 21.50 | 21.50 | -2.05% | 16,117 |
| Jan 30, 2026 | 21.85 | 21.95 | 21.70 | 21.95 | 21.95 | 0.69% | 15,159 |
| Jan 29, 2026 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | -1.80% | 11,182 |
| Jan 28, 2026 | 22.30 | 22.40 | 22.10 | 22.20 | 22.20 | 0.23% | 8,620 |
| Jan 27, 2026 | 22.30 | 22.45 | 22.05 | 22.15 | 22.15 | - | 15,566 |
| Jan 26, 2026 | 22.80 | 22.95 | 22.15 | 22.15 | 22.15 | -3.70% | 30,861 |
| Jan 23, 2026 | 23.00 | 23.05 | 22.80 | 23.00 | 23.00 | 1.77% | 55,514 |
| Jan 22, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 1.57% | 11,565 |
| Jan 21, 2026 | 22.05 | 22.30 | 21.75 | 22.25 | 22.25 | 0.91% | 15,872 |
| Jan 20, 2026 | 22.10 | 22.20 | 21.85 | 22.05 | 22.05 | -1.34% | 12,959 |
| Jan 19, 2026 | 22.45 | 22.50 | 21.95 | 22.35 | 22.35 | -1.32% | 18,807 |
| Jan 16, 2026 | 22.70 | 23.20 | 22.25 | 22.65 | 22.65 | 1.57% | 64,029 |
| Jan 15, 2026 | 23.25 | 23.40 | 21.80 | 22.30 | 22.30 | -1.55% | 97,026 |
| Jan 14, 2026 | 22.40 | 22.65 | 22.10 | 22.65 | 22.65 | 0.89% | 17,903 |
| Jan 13, 2026 | 22.15 | 22.60 | 22.00 | 22.45 | 22.45 | 1.13% | 29,428 |
| Jan 12, 2026 | 22.05 | 22.50 | 22.05 | 22.20 | 22.20 | 1.60% | 22,122 |
| Jan 9, 2026 | 21.60 | 22.10 | 21.60 | 21.85 | 21.85 | 0.92% | 15,544 |
| Jan 8, 2026 | 22.00 | 22.05 | 21.50 | 21.65 | 21.65 | -1.14% | 11,045 |
| Jan 7, 2026 | 21.80 | 22.00 | 21.60 | 21.90 | 21.90 | 1.39% | 19,496 |
| 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 |