Fastly, Inc. (BST:2Y7)
Germany · Delayed Price · Currency is EUR 25.94
+3.32 (14.68%)
At close: Oct 9, 2026
BST:2Y7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.54 | 26.67 | 22.54 | 25.94 | 25.94 | 14.68% | - |
| Oct 8, 2026 | 22.39 | 22.94 | 21.98 | 22.62 | 22.62 | 0.40% | - |
| Oct 7, 2026 | 22.62 | 22.85 | 22.19 | 22.53 | 22.53 | -0.13% | - |
| Oct 6, 2026 | 23.07 | 23.61 | 22.45 | 22.56 | 22.56 | -1.96% | - |
| Oct 5, 2026 | 22.91 | 23.14 | 22.53 | 23.01 | 23.01 | 0.48% | 84 |
| Oct 2, 2026 | 23.43 | 23.99 | 22.86 | 22.90 | 22.90 | -1.93% | 84 |
| Oct 1, 2026 | 22.96 | 23.59 | 22.38 | 23.35 | 23.35 | 2.41% | - |
| Sep 30, 2026 | 22.40 | 23.55 | 22.17 | 22.80 | 22.80 | 1.92% | - |
| Sep 29, 2026 | 21.70 | 22.37 | 21.58 | 22.37 | 22.37 | 2.43% | - |
| Sep 28, 2026 | 21.44 | 22.07 | 21.18 | 21.84 | 21.84 | -0.05% | 125 |
| Sep 25, 2026 | 23.95 | 24.37 | 21.83 | 21.85 | 21.85 | -6.58% | 100 |
| Sep 24, 2026 | 24.85 | 25.46 | 23.32 | 23.39 | 23.39 | -11.06% | 984 |
| Sep 23, 2026 | 22.65 | 26.78 | 21.49 | 26.30 | 26.30 | 21.70% | - |
| Sep 22, 2026 | 23.76 | 24.34 | 21.61 | 21.61 | 21.61 | -9.51% | 2,297 |
| Sep 21, 2026 | 20.77 | 24.18 | 20.73 | 23.88 | 23.88 | 15.92% | 94 |
| Sep 18, 2026 | 21.45 | 21.45 | 20.17 | 20.60 | 20.60 | 2.18% | 1,000 |
| Sep 17, 2026 | 20.68 | 20.77 | 20.16 | 20.16 | 20.16 | -0.84% | - |
| Sep 16, 2026 | 20.90 | 21.31 | 20.24 | 20.33 | 20.33 | -3.24% | 3,029 |
| Sep 15, 2026 | 21.41 | 21.87 | 20.56 | 21.01 | 21.01 | -2.46% | - |
| Sep 14, 2026 | 19.68 | 21.59 | 19.67 | 21.54 | 21.54 | 8.05% | 188 |
| Sep 11, 2026 | 19.59 | 20.05 | 18.92 | 19.94 | 19.94 | 2.36% | - |
| Sep 10, 2026 | 19.73 | 19.82 | 18.88 | 19.48 | 19.48 | 0.13% | - |
| Sep 9, 2026 | 18.55 | 19.80 | 18.33 | 19.45 | 19.45 | 5.68% | - |
| Sep 8, 2026 | 17.69 | 19.16 | 17.30 | 18.41 | 18.41 | 4.31% | - |
| Sep 7, 2026 | 17.68 | 17.71 | 17.61 | 17.65 | 17.65 | -0.14% | - |
| Sep 4, 2026 | 18.04 | 18.27 | 17.51 | 17.67 | 17.67 | -2.48% | - |
| Sep 3, 2026 | 17.50 | 18.12 | 17.25 | 18.12 | 18.12 | 3.48% | 125 |
| Sep 2, 2026 | 17.92 | 17.98 | 17.40 | 17.51 | 17.51 | -1.63% | - |
| Sep 1, 2026 | 19.53 | 19.58 | 17.80 | 17.80 | 17.80 | -9.02% | - |
| Aug 31, 2026 | 19.67 | 19.85 | 19.47 | 19.57 | 19.57 | -1.66% | - |
| Aug 28, 2026 | 21.19 | 21.25 | 19.67 | 19.90 | 19.90 | -6.11% | - |
| Aug 27, 2026 | 20.26 | 21.58 | 20.03 | 21.19 | 21.19 | 6.62% | - |
| Aug 26, 2026 | 19.56 | 20.07 | 19.51 | 19.88 | 19.88 | 1.51% | - |
| Aug 25, 2026 | 19.67 | 20.04 | 19.42 | 19.58 | 19.58 | -0.58% | - |
| Aug 24, 2026 | 21.10 | 21.25 | 19.70 | 19.70 | 19.70 | -7.58% | 29 |
| Aug 21, 2026 | 19.21 | 21.31 | 19.21 | 21.31 | 21.31 | 9.31% | - |
| Aug 20, 2026 | 20.31 | 20.35 | 19.12 | 19.50 | 19.50 | -3.68% | - |
| Aug 19, 2026 | 22.67 | 22.89 | 20.24 | 20.24 | 20.24 | -11.19% | - |
| Aug 18, 2026 | 24.69 | 25.90 | 22.79 | 22.79 | 22.79 | -8.44% | 341 |
| Aug 17, 2026 | 25.81 | 25.92 | 24.65 | 24.89 | 24.89 | -3.41% | 1,269 |
| Aug 14, 2026 | 25.83 | 26.02 | 25.31 | 25.77 | 25.77 | -0.43% | 110 |
| Aug 13, 2026 | 24.61 | 25.88 | 24.33 | 25.88 | 25.88 | 4.35% | 2,370 |
| Aug 12, 2026 | 24.93 | 26.22 | 24.64 | 24.80 | 24.80 | -1.04% | 171 |
| Aug 11, 2026 | 23.93 | 25.06 | 23.38 | 25.06 | 25.06 | 4.72% | 800 |
| Aug 10, 2026 | 19.79 | 24.16 | 19.49 | 23.93 | 23.93 | 22.50% | 700 |
| Aug 7, 2026 | 19.93 | 20.25 | 19.31 | 19.54 | 19.54 | -0.86% | 485 |
| Aug 6, 2026 | 21.59 | 21.75 | 19.09 | 19.71 | 19.71 | -12.27% | - |
| Aug 5, 2026 | 21.48 | 23.48 | 21.27 | 22.46 | 22.46 | 3.93% | 219 |
| Aug 4, 2026 | 19.99 | 21.61 | 19.58 | 21.61 | 21.61 | 7.62% | 705 |
| Aug 3, 2026 | 19.57 | 20.24 | 19.54 | 20.08 | 20.08 | 2.01% | 10 |