Fastned B.V. (AMS:FAST)
Netherlands · Delayed Price · Currency is EUR 31.85
-0.15 (-0.47%)
Jul 27, 2026, 5:35 PM CET
Fastned B.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 32.00 | 32.40 | 32.00 | 32.20 | - | 0.63% | 1,398 |
| 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 |
| 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 |