Fastned B.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	34.65	35.25	33.25	34.00	34.00	-0.73%	31,611
Nov 4, 2026	33.60	35.05	33.60	34.25	34.25	3.16%	31,462
Nov 3, 2026	32.00	33.90	31.80	33.20	33.20	1.84%	28,412
Nov 2, 2026	32.60	32.90	32.00	32.60	32.60	-1.21%	38,105
Oct 30, 2026	33.30	33.30	32.65	33.00	33.00	-1.49%	11,737
Oct 29, 2026	33.50	33.60	33.10	33.50	33.50	0.90%	9,788
Oct 28, 2026	33.70	33.80	33.00	33.20	33.20	-1.48%	21,947
Oct 27, 2026	34.05	34.40	33.15	33.70	33.70	-0.74%	19,924
Oct 26, 2026	34.40	34.40	33.10	33.95	33.95	1.95%	14,475
Oct 23, 2026	33.30	33.55	32.90	33.30	33.30	1.37%	23,451
Oct 22, 2026	33.75	33.75	32.70	32.85	32.85	-4.51%	40,159
Oct 21, 2026	34.55	34.85	33.95	34.40	34.40	-0.43%	14,876
Oct 20, 2026	34.90	35.30	33.25	34.55	34.55	-1.00%	31,080
Oct 19, 2026	35.20	35.35	34.00	34.90	34.90	-1.83%	37,580
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