Fastned B.V. (AMS:FAST)
Netherlands · Delayed Price · Currency is EUR 20.75
+0.25 (1.22%)
Nov 24, 2025, 5:35 PM CET
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 20.70 | 21.00 | 20.55 | 20.70 | - | 0.98% | 12,233 |
| Nov 21, 2025 | 20.50 | 20.50 | 19.90 | 20.50 | 20.50 | - | 15,687 |
| Nov 20, 2025 | 20.55 | 20.75 | 20.45 | 20.50 | 20.50 | - | 8,686 |
| Nov 19, 2025 | 20.35 | 20.65 | 20.15 | 20.50 | 20.50 | 1.99% | 4,550 |
| Nov 18, 2025 | 20.25 | 20.30 | 20.05 | 20.10 | 20.10 | -1.23% | 11,060 |
| Nov 17, 2025 | 20.75 | 20.75 | 20.35 | 20.35 | 20.35 | -1.93% | 13,822 |
| Nov 14, 2025 | 20.70 | 20.90 | 20.35 | 20.75 | 20.75 | - | 23,339 |
| Nov 13, 2025 | 21.10 | 21.35 | 20.75 | 20.75 | 20.75 | -2.12% | 9,649 |
| Nov 12, 2025 | 21.30 | 21.50 | 21.10 | 21.20 | 21.20 | 0.47% | 9,191 |
| Nov 11, 2025 | 20.95 | 21.25 | 20.90 | 21.10 | 21.10 | 0.72% | 4,835 |
| Nov 10, 2025 | 20.80 | 21.40 | 20.80 | 20.95 | 20.95 | 0.72% | 9,332 |
| Nov 7, 2025 | 21.45 | 21.45 | 20.80 | 20.80 | 20.80 | -1.65% | 20,920 |
| Nov 6, 2025 | 21.30 | 21.45 | 21.10 | 21.15 | 21.15 | -0.47% | 13,408 |
| Nov 5, 2025 | 21.35 | 21.40 | 21.20 | 21.25 | 21.25 | -0.47% | 4,204 |
| Nov 4, 2025 | 21.35 | 21.60 | 21.20 | 21.35 | 21.35 | - | 15,520 |
| Nov 3, 2025 | 22.05 | 22.15 | 21.35 | 21.35 | 21.35 | -2.95% | 27,977 |
| Oct 31, 2025 | 22.10 | 22.25 | 21.90 | 22.00 | 22.00 | -0.90% | 9,996 |
| Oct 30, 2025 | 22.60 | 22.60 | 22.15 | 22.20 | 22.20 | -0.67% | 15,393 |
| Oct 29, 2025 | 22.65 | 22.65 | 22.05 | 22.35 | 22.35 | -0.67% | 15,280 |
| 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 |