Fastned B.V. (AMS:FAST)
Netherlands · Delayed Price · Currency is EUR 37.25
+0.05 (0.13%)
May 27, 2026, 1:43 PM CET
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 37.00 | 37.60 | 37.00 | 37.50 | - | 0.81% | 7,794 |
| 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 |
| Apr 27, 2026 | 28.70 | 30.10 | 28.00 | 30.00 | 30.00 | 3.45% | 34,171 |
| Apr 24, 2026 | 29.45 | 29.50 | 28.90 | 29.00 | 29.00 | -0.85% | 17,403 |
| Apr 23, 2026 | 29.35 | 29.75 | 28.95 | 29.25 | 29.25 | -0.85% | 25,766 |
| Apr 22, 2026 | 30.00 | 30.00 | 28.80 | 29.50 | 29.50 | -1.01% | 54,831 |
| Apr 21, 2026 | 28.55 | 30.50 | 28.55 | 29.80 | 29.80 | 5.11% | 117,993 |
| Apr 20, 2026 | 28.00 | 28.90 | 27.50 | 28.35 | 28.35 | 5.59% | 108,262 |
| Apr 17, 2026 | 25.00 | 26.90 | 25.00 | 26.85 | 26.85 | 8.70% | 103,741 |
| Apr 16, 2026 | 24.00 | 24.70 | 23.15 | 24.70 | 24.70 | 4.00% | 86,335 |
| Apr 15, 2026 | 23.50 | 23.80 | 23.35 | 23.75 | 23.75 | 1.50% | 19,169 |
| Apr 14, 2026 | 23.25 | 23.50 | 23.15 | 23.40 | 23.40 | 1.08% | 14,859 |
| Apr 13, 2026 | 22.90 | 23.15 | 22.45 | 23.15 | 23.15 | 1.09% | 15,658 |
| Apr 10, 2026 | 22.60 | 23.10 | 22.60 | 22.90 | 22.90 | 2.23% | 17,815 |
| Apr 9, 2026 | 22.60 | 22.75 | 22.40 | 22.40 | 22.40 | -0.67% | 5,786 |
| Apr 8, 2026 | 22.80 | 22.85 | 22.55 | 22.55 | 22.55 | 0.45% | 17,736 |
| Apr 7, 2026 | 22.20 | 22.50 | 22.05 | 22.45 | 22.45 | 1.13% | 17,973 |
| Apr 2, 2026 | 22.00 | 22.20 | 21.85 | 22.20 | 22.20 | 0.91% | 8,824 |
| Apr 1, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 0.23% | 7,769 |
| Mar 31, 2026 | 21.50 | 21.95 | 21.50 | 21.95 | 21.95 | 1.62% | 5,622 |
| Mar 30, 2026 | 21.45 | 21.85 | 21.45 | 21.60 | 21.60 | -0.46% | 4,534 |
| Mar 27, 2026 | 21.90 | 21.90 | 21.40 | 21.70 | 21.70 | -1.14% | 7,422 |
| Mar 26, 2026 | 21.80 | 22.00 | 21.75 | 21.95 | 21.95 | - | 7,772 |
| Mar 25, 2026 | 21.75 | 22.20 | 21.55 | 21.95 | 21.95 | 0.92% | 19,855 |
| Mar 24, 2026 | 21.60 | 21.75 | 21.35 | 21.75 | 21.75 | 0.46% | 7,030 |
| Mar 23, 2026 | 21.20 | 21.65 | 20.50 | 21.65 | 21.65 | 1.64% | 21,201 |
| Mar 20, 2026 | 21.50 | 21.75 | 21.30 | 21.30 | 21.30 | - | 14,418 |
| Mar 19, 2026 | 21.25 | 21.40 | 21.00 | 21.30 | 21.30 | 0.24% | 12,607 |
| Mar 18, 2026 | 21.30 | 21.55 | 21.15 | 21.25 | 21.25 | 0.47% | 8,520 |
| Mar 17, 2026 | 21.20 | 21.30 | 21.10 | 21.15 | 21.15 | -0.70% | 1,711 |
| Mar 16, 2026 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | 0.47% | 2,587 |