Fastly, Inc. (FRA:2Y7)
Germany · Delayed Price · Currency is EUR 8.91
-0.41 (-4.42%)
Last updated: Dec 11, 2025, 10:12 AM CET
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.73 | 8.74 | 8.68 | 8.68 | 8.68 | 1.83% | 684 |
| Dec 18, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.86% | 100 |
| Dec 17, 2025 | 8.66 | 8.66 | 8.60 | 8.60 | 8.60 | -0.26% | 274 |
| Dec 16, 2025 | 8.68 | 8.68 | 8.60 | 8.62 | 8.62 | -4.01% | 240 |
| Dec 15, 2025 | 8.80 | 8.98 | 8.80 | 8.98 | 8.98 | 1.13% | 175 |
| Dec 12, 2025 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | -0.29% | 25 |
| Dec 11, 2025 | 8.88 | 8.91 | 8.88 | 8.91 | 8.91 | -4.42% | 100 |
| Dec 10, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.69% | - |
| Dec 9, 2025 | 9.68 | 9.68 | 9.58 | 9.58 | 9.58 | 5.58% | 250 |
| Dec 8, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.67% | 650 |
| Dec 5, 2025 | 9.84 | 9.86 | 9.01 | 9.01 | 9.01 | -7.25% | 1,060 |
| Dec 4, 2025 | 9.58 | 9.71 | 9.58 | 9.71 | 9.71 | -1.28% | 481 |
| Dec 3, 2025 | 10.02 | 10.02 | 9.84 | 9.84 | 9.84 | -2.86% | 60 |
| Dec 2, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.45% | - |
| Dec 1, 2025 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | -2.49% | 35 |
| Nov 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.59% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.07% | - |
| Nov 26, 2025 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 2.33% | 100 |
| Nov 25, 2025 | 10.06 | 10.50 | 9.99 | 10.50 | 10.50 | 6.17% | 395 |
| Nov 24, 2025 | 9.52 | 9.89 | 9.52 | 9.89 | 9.89 | 8.63% | 3 |
| Nov 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.76% | - |
| Nov 20, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 7.10% | - |
| Nov 19, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.90% | - |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -8.63% | - |
| Nov 17, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.62% | - |
| Nov 14, 2025 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -4.80% | 100 |
| Nov 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.82% | - |
| Nov 12, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.51% | - |
| Nov 11, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 1.33% | 700 |
| Nov 10, 2025 | 10.21 | 10.21 | 10.14 | 10.14 | 10.14 | 7.96% | 1,626 |
| Nov 7, 2025 | 9.43 | 9.43 | 9.39 | 9.39 | 9.39 | 8.13% | 100 |
| Nov 6, 2025 | 8.21 | 8.69 | 8.21 | 8.69 | 8.69 | 23.28% | 600 |
| Nov 5, 2025 | 6.92 | 7.05 | 6.92 | 7.05 | 7.05 | -0.48% | 1,500 |
| Nov 4, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.53% | - |
| Nov 3, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.44% | - |
| Oct 31, 2025 | 6.91 | 7.09 | 6.91 | 7.09 | 7.09 | 3.14% | 110 |
| Oct 30, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -4.00% | - |
| Oct 29, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.73% | - |
| Oct 28, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.80% | - |
| Oct 27, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.84% | - |
| Oct 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.09% | - |
| Oct 23, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.49% | - |
| Oct 22, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.37% | - |
| Oct 21, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 5.22% | - |
| Oct 20, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.60% | - |
| Oct 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.66% | - |
| Oct 16, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 3.31% | 33 |
| Oct 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.43% | 137 |
| Oct 14, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.84% | - |
| Oct 13, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.58% | - |