Fastned B.V. (AMS:FAST)
Netherlands · Delayed Price · Currency is EUR 35.55
-2.00 (-5.33%)
Oct 16, 2026, 5:35 PM CET
Fastned B.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 37.50 | 38.10 | 35.55 | 35.55 | 35.55 | -5.33% | 76,091 |
| Oct 15, 2026 | 40.70 | 40.70 | 37.05 | 37.55 | 37.55 | -10.70% | 141,908 |
| Oct 14, 2026 | 42.40 | 43.55 | 41.90 | 42.05 | 42.05 | -0.83% | 25,366 |
| Oct 13, 2026 | 43.45 | 43.55 | 42.20 | 42.40 | 42.40 | -2.08% | 15,455 |
| Oct 12, 2026 | 43.90 | 44.50 | 42.85 | 43.30 | 43.30 | -0.35% | 16,965 |
| Oct 9, 2026 | 42.45 | 44.10 | 42.45 | 43.45 | 43.45 | 2.36% | 33,545 |
| Oct 8, 2026 | 43.00 | 43.80 | 42.00 | 42.45 | 42.45 | -3.63% | 49,784 |
| Oct 7, 2026 | 44.65 | 44.80 | 43.50 | 44.05 | 44.05 | -2.22% | 37,868 |
| Oct 6, 2026 | 46.00 | 46.60 | 45.00 | 45.05 | 45.05 | -1.31% | 17,938 |
| Oct 5, 2026 | 46.15 | 46.20 | 45.40 | 45.65 | 45.65 | -0.87% | 15,539 |
| Oct 2, 2026 | 47.00 | 47.30 | 45.85 | 46.05 | 46.05 | -1.50% | 17,413 |
| Oct 1, 2026 | 47.00 | 47.40 | 45.45 | 46.75 | 46.75 | -0.53% | 26,145 |
| Sep 30, 2026 | 47.20 | 47.40 | 46.65 | 47.00 | 47.00 | -0.42% | 12,048 |
| Sep 29, 2026 | 46.70 | 47.40 | 45.00 | 47.20 | 47.20 | 0.96% | 24,618 |
| Sep 28, 2026 | 45.20 | 47.70 | 44.80 | 46.75 | 46.75 | 3.43% | 38,559 |
| 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 |