Fastly, Inc. (FRA:2Y7)
Germany · Delayed Price · Currency is EUR 15.23
-0.73 (-4.58%)
Last updated: Feb 20, 2026, 2:06 PM CET
Fastly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.41 | 15.53 | 15.23 | 15.23 | 15.23 | -4.58% | 600 |
| Feb 19, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 2.94% | - |
| Feb 18, 2026 | 14.79 | 15.50 | 14.79 | 15.50 | 15.50 | 7.64% | 129 |
| Feb 17, 2026 | 15.17 | 15.17 | 14.40 | 14.40 | 14.40 | -7.81% | 2,150 |
| Feb 16, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 3.48% | 10 |
| Feb 13, 2026 | 13.72 | 15.10 | 13.72 | 15.10 | 15.10 | 19.47% | 150 |
| Feb 12, 2026 | 10.46 | 12.64 | 10.46 | 12.64 | 12.64 | 60.42% | 2,195 |
| Feb 11, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.25% | - |
| Feb 10, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.73% | - |
| Feb 9, 2026 | 7.19 | 7.19 | 7.11 | 7.15 | 7.15 | 7.58% | 698 |
| Feb 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.43% | - |
| Feb 5, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.68% | - |
| Feb 4, 2026 | 7.45 | 7.45 | 6.91 | 6.91 | 6.91 | -12.44% | 15 |
| Feb 3, 2026 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 3.70% | 1,325 |
| Feb 2, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -4.51% | - |
| Jan 30, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -3.60% | - |
| Jan 29, 2026 | 8.21 | 8.27 | 8.21 | 8.27 | 8.27 | -3.86% | 20 |
| Jan 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.59% | - |
| Jan 27, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 6.98% | - |
| Jan 26, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.95% | - |
| Jan 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.15% | - |
| Jan 22, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.74% | - |
| Jan 21, 2026 | 7.49 | 7.49 | 7.48 | 7.48 | 7.48 | -1.32% | 650 |
| Jan 20, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.71% | - |
| Jan 19, 2026 | 7.63 | 7.63 | 7.60 | 7.63 | 7.63 | -3.15% | 70 |
| Jan 16, 2026 | 7.89 | 7.89 | 7.88 | 7.88 | 7.88 | 0.46% | 501 |
| Jan 15, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.43% | - |
| Jan 14, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.98% | - |
| Jan 13, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.68% | 15 |
| Jan 12, 2026 | 7.88 | 7.90 | 7.84 | 7.90 | 7.90 | -7.28% | 275 |
| Jan 9, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.63% | - |
| Jan 8, 2026 | 8.97 | 8.97 | 8.75 | 8.75 | 8.75 | -0.84% | 40 |
| Jan 7, 2026 | 8.57 | 8.83 | 8.57 | 8.83 | 8.83 | 1.40% | 220 |
| Jan 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.30% | - |
| Jan 5, 2026 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 0.51% | 100 |
| Jan 2, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.88% | - |
| Dec 30, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.94% | 120 |
| Dec 29, 2025 | 8.64 | 8.64 | 8.53 | 8.53 | 8.53 | -5.85% | 3,005 |
| Dec 23, 2025 | 9.04 | 9.06 | 9.04 | 9.06 | 9.06 | 3.78% | 245 |
| Dec 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.58% | - |
| 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 |