Fastned B.V. (AMS:FAST)
Netherlands · Delayed Price · Currency is EUR 21.45
-0.55 (-2.50%)
Sep 26, 2025, 5:35 PM CET
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 22.30 | 22.60 | 22.20 | 22.20 | 22.20 | -1.33% | 18,822 |
| Aug 18, 2025 | 22.75 | 23.20 | 21.95 | 22.50 | 22.50 | -0.22% | 28,162 |
| Aug 15, 2025 | 22.65 | 22.95 | 22.15 | 22.55 | 22.55 | -3.01% | 45,387 |
| Aug 14, 2025 | 22.45 | 24.00 | 20.90 | 23.25 | 23.25 | 3.56% | 151,369 |
| Aug 13, 2025 | 21.60 | 22.50 | 21.60 | 22.45 | 22.45 | 4.91% | 37,907 |
| Aug 12, 2025 | 21.15 | 21.80 | 21.15 | 21.40 | 21.40 | 1.18% | 8,498 |
| Aug 11, 2025 | 21.85 | 22.15 | 21.15 | 21.15 | 21.15 | -3.20% | 16,816 |
| Aug 8, 2025 | 22.00 | 22.15 | 21.80 | 21.85 | 21.85 | -0.68% | 7,755 |
| 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 |