Fastned B.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	31.30	31.30	31.15	31.15	-	-0.16%	394
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
Jun 26, 2026	28.20	28.40	27.90	28.40	28.40	0.71%	9,303
Jun 25, 2026	28.45	28.45	27.70	28.20	28.20	0.71%	13,757
Jun 24, 2026	28.20	28.70	27.70	28.00	28.00	0.72%	44,415
Jun 23, 2026	27.00	28.50	26.55	27.80	27.80	2.96%	43,957
Jun 22, 2026	28.10	28.15	26.60	27.00	27.00	-3.05%	35,582
Jun 19, 2026	28.80	28.80	27.60	27.85	27.85	-3.80%	64,636
Jun 18, 2026	30.30	30.45	28.65	28.95	28.95	-3.98%	59,975
Jun 17, 2026	31.40	31.55	30.15	30.15	30.15	-4.74%	35,471
Jun 16, 2026	32.20	32.55	31.35	31.65	31.65	-1.56%	15,634
Jun 15, 2026	33.20	33.45	32.15	32.15	32.15	-2.72%	14,639
Jun 12, 2026	33.50	33.75	32.85	33.05	33.05	-1.20%	23,568
Jun 11, 2026	31.25	33.50	30.55	33.45	33.45	4.21%	51,728
Jun 10, 2026	33.00	33.10	32.10	32.10	32.10	-1.98%	20,971
Jun 9, 2026	33.10	33.70	32.75	32.75	32.75	-2.53%	19,922
Jun 8, 2026	33.20	34.20	33.00	33.60	33.60	-1.03%	20,277
Jun 5, 2026	34.35	35.60	33.75	33.95	33.95	-0.15%	30,160
Jun 4, 2026	34.60	34.60	33.00	34.00	34.00	-1.45%	38,988
Jun 3, 2026	35.95	36.30	34.35	34.50	34.50	-4.43%	32,719
Jun 2, 2026	36.05	36.90	35.90	36.10	36.10	0.56%	18,152
Jun 1, 2026	36.15	37.10	35.60	35.90	35.90	-1.78%	33,691
May 29, 2026	35.60	36.95	35.45	36.55	36.55	3.84%	26,276
May 28, 2026	34.90	35.70	34.70	35.20	35.20	-0.98%	45,125
May 27, 2026	37.00	37.60	34.05	35.55	35.55	-4.44%	68,199
May 26, 2026	37.20	37.70	36.80	37.20	37.20	-2.49%	35,588
May 25, 2026	36.60	38.60	36.40	38.15	38.15	3.53%	46,389
May 22, 2026	34.95	37.40	34.65	36.85	36.85	6.66%	103,595
May 21, 2026	31.95	34.55	31.75	34.55	34.55	7.97%	62,911
May 20, 2026	31.25	32.30	31.15	32.00	32.00	3.23%	41,565
May 19, 2026	31.25	31.60	30.90	31.00	31.00	-0.80%	25,991
May 18, 2026	30.30	31.40	30.10	31.25	31.25	3.99%	32,833
May 15, 2026	30.50	30.65	29.55	30.05	30.05	-2.12%	34,325
May 14, 2026	29.40	31.25	29.40	30.70	30.70	4.78%	80,774
May 13, 2026	28.50	29.35	28.45	29.30	29.30	4.27%	21,449
May 12, 2026	28.10	28.90	28.00	28.10	28.10	-	10,978
May 11, 2026	28.40	28.70	28.00	28.10	28.10	-1.06%	9,076
May 8, 2026	28.85	29.05	28.40	28.40	28.40	-1.90%	8,634
May 7, 2026	29.10	29.60	28.95	28.95	28.95	-0.34%	17,201
May 6, 2026	28.70	29.40	28.65	29.05	29.05	1.40%	11,005
May 5, 2026	28.05	28.65	27.65	28.65	28.65	2.32%	21,161
May 4, 2026	28.55	29.45	28.00	28.00	28.00	-1.75%	26,044
Apr 30, 2026	28.70	29.35	28.50	28.50	28.50	-0.18%	13,055
Apr 29, 2026	28.45	29.00	28.45	28.55	28.55	0.18%	11,376
Apr 28, 2026	29.85	30.00	28.50	28.50	28.50	-5.00%	16,226