Fastned B.V. (AMS:FAST)
Netherlands · Delayed Price · Currency is EUR 45.20
-1.50 (-3.21%)
Sep 25, 2026, 5:35 PM CET
Fastned B.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 46.70 | 47.50 | 45.05 | 45.20 | 45.20 | -3.21% | 37,590 |
| Sep 24, 2026 | 44.00 | 47.80 | 43.80 | 46.70 | 46.70 | 5.78% | 89,690 |
| Sep 23, 2026 | 43.35 | 44.50 | 43.00 | 44.15 | 44.15 | 2.08% | 26,816 |
| Sep 22, 2026 | 43.25 | 44.70 | 43.10 | 43.25 | 43.25 | 0.23% | 43,931 |
| Sep 21, 2026 | 41.90 | 43.40 | 41.85 | 43.15 | 43.15 | 4.23% | 37,455 |
| Sep 18, 2026 | 43.05 | 43.05 | 41.30 | 41.40 | 41.40 | -3.27% | 42,894 |
| Sep 17, 2026 | 38.75 | 42.80 | 38.75 | 42.80 | 42.80 | 11.02% | 31,889 |
| Sep 16, 2026 | 38.55 | 39.25 | 38.48 | 38.55 | 38.55 | - | 12,239 |
| Sep 15, 2026 | 38.80 | 39.10 | 38.20 | 38.55 | 38.55 | -0.64% | 8,158 |
| Sep 14, 2026 | 40.00 | 40.05 | 38.35 | 38.80 | 38.80 | -2.27% | 14,475 |
| Sep 11, 2026 | 41.00 | 41.00 | 39.55 | 39.70 | 39.70 | -1.98% | 20,847 |
| Sep 10, 2026 | 42.80 | 43.10 | 40.50 | 40.50 | 40.50 | -4.93% | 21,113 |
| Sep 9, 2026 | 41.80 | 43.60 | 41.80 | 42.60 | 42.60 | - | 35,032 |
| Sep 8, 2026 | 40.70 | 43.00 | 39.95 | 42.60 | 42.60 | 4.93% | 75,507 |
| Sep 7, 2026 | 39.90 | 41.50 | 39.90 | 40.60 | 40.60 | 2.01% | 68,488 |
| Sep 4, 2026 | 37.50 | 40.00 | 37.15 | 39.80 | 39.80 | 6.13% | 52,834 |
| 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 |