Fastned B.V. (AMS:FAST)
Netherlands · Delayed Price · Currency is EUR 29.05
+0.40 (1.40%)
May 6, 2026, 5:35 PM CET
Fastned B.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 28.70 | 29.25 | 28.65 | 29.05 | - | 1.40% | 6,596 |
| 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 |
| Mar 13, 2026 | 21.20 | 21.45 | 21.05 | 21.20 | 21.20 | -0.24% | 3,503 |
| Mar 12, 2026 | 21.50 | 21.50 | 21.25 | 21.25 | 21.25 | -1.16% | 4,965 |
| Mar 11, 2026 | 21.45 | 21.55 | 21.30 | 21.50 | 21.50 | 0.23% | 4,847 |
| Mar 10, 2026 | 21.70 | 21.70 | 21.40 | 21.45 | 21.45 | -1.15% | 4,446 |
| Mar 9, 2026 | 21.00 | 21.70 | 20.85 | 21.70 | 21.70 | 0.70% | 11,722 |
| Mar 6, 2026 | 21.50 | 21.55 | 21.20 | 21.55 | 21.55 | 0.23% | 5,695 |
| Mar 5, 2026 | 21.35 | 21.60 | 21.05 | 21.50 | 21.50 | 0.70% | 6,587 |
| Mar 4, 2026 | 20.85 | 21.35 | 20.85 | 21.35 | 21.35 | 0.47% | 9,527 |
| Mar 3, 2026 | 21.50 | 21.50 | 20.85 | 21.25 | 21.25 | -1.85% | 12,136 |
| Mar 2, 2026 | 21.50 | 21.70 | 21.15 | 21.65 | 21.65 | -0.46% | 11,754 |
| Feb 27, 2026 | 21.70 | 21.75 | 21.55 | 21.75 | 21.75 | -0.68% | 3,791 |
| Feb 26, 2026 | 21.50 | 21.90 | 21.50 | 21.90 | 21.90 | 0.92% | 5,815 |
| Feb 25, 2026 | 21.80 | 21.90 | 21.50 | 21.70 | 21.70 | -0.23% | 8,877 |
| Feb 24, 2026 | 21.65 | 21.85 | 21.65 | 21.75 | 21.75 | - | 1,488 |
| Feb 23, 2026 | 21.80 | 21.95 | 21.55 | 21.75 | 21.75 | -0.91% | 5,508 |