Fastned B.V. (AMS:FAST)
Netherlands · Delayed Price · Currency is EUR 39.80
+2.30 (6.13%)
Sep 4, 2026, 5:35 PM CET
Fastned B.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 37.50 | 40.00 | 37.15 | 39.80 | - | 6.13% | 52,811 |
| Sep 3, 2026 | 38.25 | 38.25 | 37.05 | 37.50 | 37.50 | -1.19% | 18,875 |
| Sep 2, 2026 | 38.00 | 38.50 | 37.30 | 37.95 | 37.95 | -0.39% | 18,032 |
| Sep 1, 2026 | 37.50 | 38.35 | 37.15 | 38.10 | 38.10 | 1.46% | 14,753 |
| Aug 31, 2026 | 37.55 | 38.10 | 37.05 | 37.55 | 37.55 | -0.53% | 19,098 |
| Aug 28, 2026 | 36.75 | 38.40 | 36.65 | 37.75 | 37.75 | 3.42% | 23,284 |
| Aug 27, 2026 | 36.15 | 36.95 | 36.00 | 36.50 | 36.50 | 2.82% | 26,835 |
| Aug 26, 2026 | 36.15 | 36.15 | 35.50 | 35.50 | 35.50 | -0.42% | 11,993 |
| Aug 25, 2026 | 35.65 | 36.50 | 35.55 | 35.65 | 35.65 | 0.28% | 10,761 |
| Aug 24, 2026 | 36.20 | 36.25 | 35.20 | 35.55 | 35.55 | -1.11% | 18,509 |
| Aug 21, 2026 | 36.85 | 37.00 | 35.95 | 35.95 | 35.95 | -2.44% | 18,166 |
| Aug 20, 2026 | 38.40 | 38.50 | 36.45 | 36.85 | 36.85 | -2.64% | 39,752 |
| Aug 19, 2026 | 38.40 | 38.40 | 37.15 | 37.85 | 37.85 | -1.69% | 33,942 |
| Aug 18, 2026 | 40.25 | 40.30 | 38.35 | 38.50 | 38.50 | -5.17% | 66,086 |
| Aug 17, 2026 | 38.80 | 42.35 | 38.80 | 40.60 | 40.60 | 7.55% | 179,344 |
| Aug 14, 2026 | 37.80 | 39.50 | 37.15 | 37.75 | 37.75 | 5.45% | 115,010 |
| Aug 13, 2026 | 34.00 | 36.20 | 31.00 | 35.80 | 35.80 | 9.15% | 206,062 |
| Aug 12, 2026 | 32.55 | 32.80 | 31.75 | 32.80 | 32.80 | 2.34% | 35,672 |
| Aug 11, 2026 | 32.00 | 32.95 | 31.80 | 32.05 | 32.05 | 0.31% | 19,427 |
| Aug 10, 2026 | 32.20 | 32.25 | 31.90 | 31.95 | 31.95 | -0.78% | 11,532 |
| Aug 7, 2026 | 32.30 | 32.50 | 32.00 | 32.20 | 32.20 | 0.78% | 10,626 |
| Aug 6, 2026 | 31.85 | 32.50 | 31.60 | 31.95 | 31.95 | 0.31% | 8,838 |
| Aug 5, 2026 | 31.85 | 31.90 | 31.40 | 31.85 | 31.85 | 0.16% | 9,059 |
| Aug 4, 2026 | 32.00 | 32.15 | 31.55 | 31.80 | 31.80 | -0.78% | 10,984 |
| Aug 3, 2026 | 32.75 | 33.30 | 31.45 | 32.05 | 32.05 | -1.99% | 15,690 |
| Jul 31, 2026 | 33.90 | 34.00 | 32.50 | 32.70 | 32.70 | -3.40% | 18,285 |
| Jul 30, 2026 | 32.90 | 34.40 | 32.75 | 33.85 | 33.85 | 2.42% | 28,400 |
| Jul 29, 2026 | 32.50 | 33.20 | 32.30 | 33.05 | 33.05 | 1.69% | 20,864 |
| Jul 28, 2026 | 31.50 | 32.50 | 31.30 | 32.50 | 32.50 | 2.04% | 10,969 |
| Jul 27, 2026 | 32.00 | 32.85 | 31.85 | 31.85 | 31.85 | -0.47% | 18,678 |
| Jul 24, 2026 | 31.50 | 32.60 | 31.40 | 32.00 | 32.00 | 1.11% | 11,347 |
| Jul 23, 2026 | 31.25 | 31.75 | 30.45 | 31.65 | 31.65 | 0.64% | 9,349 |
| Jul 22, 2026 | 31.00 | 31.45 | 30.75 | 31.45 | 31.45 | -0.16% | 15,434 |
| Jul 21, 2026 | 31.40 | 31.50 | 30.70 | 31.50 | 31.50 | 0.96% | 10,037 |
| Jul 20, 2026 | 31.30 | 31.55 | 31.05 | 31.20 | 31.20 | -0.95% | 6,355 |
| Jul 17, 2026 | 32.10 | 32.10 | 31.30 | 31.50 | 31.50 | -2.93% | 9,082 |
| Jul 16, 2026 | 32.75 | 32.75 | 31.15 | 32.45 | 32.45 | -0.31% | 12,151 |
| Jul 15, 2026 | 32.60 | 32.80 | 31.95 | 32.55 | 32.55 | - | 8,803 |
| Jul 14, 2026 | 32.10 | 32.65 | 31.90 | 32.55 | 32.55 | 0.31% | 11,581 |
| Jul 13, 2026 | 31.00 | 32.45 | 30.80 | 32.45 | 32.45 | 4.85% | 19,482 |
| Jul 10, 2026 | 31.40 | 31.50 | 30.30 | 30.95 | 30.95 | -1.43% | 15,314 |
| Jul 9, 2026 | 31.45 | 32.00 | 31.10 | 31.40 | 31.40 | - | 22,235 |
| Jul 8, 2026 | 31.00 | 31.70 | 30.75 | 31.40 | 31.40 | 1.29% | 21,427 |
| Jul 7, 2026 | 31.30 | 31.40 | 30.95 | 31.00 | 31.00 | -0.64% | 12,198 |
| Jul 6, 2026 | 30.75 | 31.50 | 30.55 | 31.20 | 31.20 | 1.46% | 38,554 |
| Jul 3, 2026 | 29.80 | 31.20 | 29.60 | 30.75 | 30.75 | 4.59% | 30,420 |
| Jul 2, 2026 | 28.45 | 29.40 | 27.85 | 29.40 | 29.40 | 3.34% | 20,970 |
| Jul 1, 2026 | 27.80 | 29.20 | 27.70 | 28.45 | 28.45 | 1.61% | 17,554 |
| Jun 30, 2026 | 27.65 | 28.05 | 27.35 | 28.00 | 28.00 | 0.90% | 16,924 |
| Jun 29, 2026 | 28.45 | 28.45 | 27.75 | 27.75 | 27.75 | -2.29% | 15,867 |